Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
25.70
+0.14 (0.54%)
Nov 28, 2025, 1:00 PM EST - Market closed
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.54% | 85 |
| Nov 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.73% | 2 |
| Nov 25, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 1.11% | 242 |
| Nov 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.90% | 46 |
| Nov 21, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.27% | 4 |
| Nov 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.15% | 670 |
| Nov 19, 2025 | 24.84 | 24.85 | 24.73 | 24.85 | 24.85 | -0.16% | 918 |
| Nov 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.07% | 4 |
| Nov 17, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.92% | 25 |
| Nov 14, 2025 | 25.29 | 25.29 | 25.14 | 25.14 | 25.14 | -0.09% | 826 |
| Nov 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.36% | 40 |
| Nov 12, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.07% | - |
| Nov 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.56% | 114 |
| Nov 10, 2025 | 25.43 | 25.43 | 25.38 | 25.38 | 25.38 | 0.93% | 199 |
| Nov 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.62% | 2 |
| Nov 6, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.77% | 94 |
| Nov 5, 2025 | 25.31 | 25.31 | 25.19 | 25.19 | 25.19 | 0.51% | 209,234 |
| Nov 4, 2025 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | -0.82% | 63,535 |
| Nov 3, 2025 | 25.18 | 25.28 | 25.18 | 25.26 | 25.26 | -0.22% | 1,664 |
| Oct 31, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.37% | 6 |
| Oct 30, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.73% | 20 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.41 | 25.41 | 25.41 | -0.73% | 929 |
| Oct 28, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | -0.54% | 210 |
| Oct 27, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.58% | 20 |
| Oct 24, 2025 | 25.71 | 25.71 | 25.59 | 25.59 | 25.59 | 0.40% | 1,240 |
| Oct 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.55% | 5 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.42% | 4 |
| Oct 21, 2025 | 25.39 | 25.46 | 25.39 | 25.46 | 25.46 | -0.05% | 1,454 |
| Oct 20, 2025 | 25.37 | 25.47 | 25.37 | 25.47 | 25.47 | 0.96% | 182 |
| Oct 17, 2025 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | 0.40% | 257 |
| Oct 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.84% | 48 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.34% | 342 |
| Oct 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.56% | 88 |
| Oct 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.26% | 18 |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.02% | - |
| Oct 9, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.58% | - |
| Oct 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.33% | 14 |
| Oct 7, 2025 | 25.62 | 25.62 | 25.38 | 25.38 | 25.38 | -0.37% | 206 |
| Oct 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.18% | 9 |
| Oct 3, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.30% | - |
| Oct 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.09% | 3 |
| Oct 1, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.20% | 3 |
| Sep 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.28% | 8 |
| Sep 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.06% | 1 |
| Sep 26, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | 0.84% | 153 |
| Sep 25, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.62% | 1 |
| Sep 24, 2025 | 25.31 | 25.31 | 25.18 | 25.18 | 25.18 | -0.28% | 121 |
| Sep 23, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | -0.09% | 273 |
| Sep 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% | 64 |
| Sep 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | 23 |