Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
26.22
+0.45 (1.75%)
Mar 26, 2025, 12:42 PM EDT - Market closed
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.82% | - |
| Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.22% | 73 |
| Mar 31, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.70% | 73 |
| Mar 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.48% | 2 |
| Mar 27, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.21% | 1 |
| Mar 26, 2025 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | -0.33% | 2,000 |
| Mar 25, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.30% | 2 |
| Mar 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.67% | 21 |
| Mar 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.33% | 2 |
| Mar 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.14% | 2 |
| Mar 19, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% | - |
| Mar 18, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.87% | 22 |
| Mar 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.03% | 22 |
| Mar 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.05% | 1 |
| Mar 13, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.27% | 1 |
| Mar 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.03% | - |
| Mar 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.77% | 20 |
| Mar 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.86% | 2 |
| Mar 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.64% | 50 |
| Mar 6, 2025 | 26.21 | 26.33 | 26.03 | 26.12 | 26.12 | -1.52% | 4,522 |
| Mar 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.91% | 11 |
| Mar 4, 2025 | 26.35 | 26.35 | 26.28 | 26.28 | 26.28 | -1.34% | 158 |
| Mar 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.36% | 5 |
| Feb 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.32% | 198 |
| Feb 27, 2025 | 26.97 | 26.97 | 26.66 | 26.66 | 26.66 | -0.91% | 353 |
| Feb 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.22% | 1 |
| Feb 25, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.17% | 2 |
| Feb 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.23% | 4 |
| Feb 21, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.48% | 36 |
| Feb 20, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.40% | 42 |
| Feb 19, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.12% | 5 |
| Feb 18, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.30% | 2 |
| Feb 14, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.11% | 103 |
| Feb 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.92% | 103 |
| Feb 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.46% | 1 |
| Feb 11, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.10% | 826 |
| Feb 10, 2025 | 27.40 | 27.41 | 27.34 | 27.34 | 27.34 | 0.56% | 826 |
| Feb 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.67% | 1 |
| Feb 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.10% | 2 |
| Feb 5, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.37% | 2 |
| Feb 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.45% | 27 |
| Feb 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.32% | 2 |
| Jan 31, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.66% | - |
| Jan 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.93% | - |
| Jan 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.21% | - |
| Jan 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.04% | 10 |
| Jan 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.48% | 10 |
| Jan 24, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.05% | 5 |
| Jan 23, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.49% | 5 |
| Jan 22, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.45% | 21 |