Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
0.00
+0.0650 (0.25%)
Apr 1, 2026, 2:53 PM EDT - Market open
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 1.74% | 189 |
| Mar 30, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.15% | 142 |
| Mar 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.83% | 6 |
| Mar 26, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.97% | - |
| Mar 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | 0.62% | - |
| Mar 24, 2026 | 25.83 | 25.83 | 25.75 | 25.75 | 25.75 | 0.17% | 234 |
| Mar 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.21% | 2 |
| Mar 20, 2026 | 25.62 | 25.62 | 25.40 | 25.40 | 25.39 | -1.62% | 131 |
| Mar 19, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.29% | - |
| Mar 18, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.33% | - |
| Mar 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.29% | 91 |
| Mar 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.80% | 92 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.20% | 8 |
| Mar 12, 2026 | 26.12 | 26.12 | 26.01 | 26.01 | 26.00 | -1.02% | 146 |
| Mar 11, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.13% | 50 |
| Mar 10, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.41% | 42 |
| Mar 9, 2026 | 26.09 | 26.42 | 26.09 | 26.42 | 26.42 | 0.35% | 107,901 |
| Mar 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.10% | - |
| Mar 5, 2026 | 26.64 | 26.65 | 26.46 | 26.62 | 26.62 | -1.06% | 112,014 |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.49% | - |
| Mar 3, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.14% | - |
| Mar 2, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.13% | 91 |
| Feb 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.23% | - |
| Feb 26, 2026 | 26.83 | 26.99 | 26.83 | 26.99 | 26.99 | 0.04% | 203 |
| Feb 25, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.17% | - |
| Feb 24, 2026 | 26.86 | 26.93 | 26.86 | 26.93 | 26.93 | 0.81% | 1,512 |
| Feb 23, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.66% | 31 |
| Feb 20, 2026 | 26.90 | 26.90 | 26.84 | 26.89 | 26.89 | 0.40% | 1,754 |
| Feb 19, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.07% | 74 |
| Feb 18, 2026 | 26.82 | 26.84 | 26.77 | 26.80 | 26.80 | 0.40% | 5,175 |
| Feb 17, 2026 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | -0.17% | 186 |
| Feb 13, 2026 | 26.86 | 26.86 | 26.74 | 26.74 | 26.74 | 0.67% | 626 |
| Feb 12, 2026 | 26.63 | 26.63 | 26.56 | 26.56 | 26.56 | -1.07% | 252 |
| Feb 11, 2026 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.40% | 112 |
| Feb 10, 2026 | 26.77 | 26.78 | 26.75 | 26.75 | 26.75 | 0.12% | 3,360 |
| Feb 9, 2026 | 26.67 | 26.72 | 26.67 | 26.72 | 26.71 | 0.33% | 9,910 |
| Feb 6, 2026 | 26.51 | 26.63 | 26.51 | 26.63 | 26.63 | 1.86% | 112 |
| Feb 5, 2026 | 26.23 | 26.23 | 26.14 | 26.14 | 26.14 | -1.09% | 250 |
| Feb 4, 2026 | 26.32 | 26.43 | 26.32 | 26.43 | 26.43 | 0.30% | 215 |
| Feb 3, 2026 | 26.26 | 26.35 | 26.23 | 26.35 | 26.35 | 0.24% | 576 |
| Feb 2, 2026 | 26.31 | 26.31 | 26.29 | 26.29 | 26.29 | 0.19% | 214 |
| Jan 30, 2026 | 26.08 | 26.24 | 26.07 | 26.24 | 26.24 | -0.05% | 726 |
| Jan 29, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.03% | 345 |
| Jan 28, 2026 | 26.23 | 26.29 | 26.21 | 26.24 | 26.24 | 0.12% | 1,468 |
| Jan 27, 2026 | 26.25 | 26.25 | 26.21 | 26.21 | 26.21 | -0.16% | 2,328 |
| Jan 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.31% | 488 |
| Jan 23, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | -0.11% | 426 |
| Jan 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.22% | 105 |
| Jan 21, 2026 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | 1.24% | 1,360 |
| Jan 20, 2026 | 25.91 | 25.91 | 25.82 | 25.82 | 25.82 | -1.31% | 1,244 |