Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
23.41
-0.13 (-0.56%)
Jun 6, 2025, 4:00 PM - Market closed
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.54% | 16 |
| Jun 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.16% | 16 |
| Jun 4, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.70% | 11 |
| Jun 3, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.02% | 14 |
| Jun 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.33% | 14 |
| May 30, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% | 13 |
| May 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.45% | 13 |
| May 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.28% | 9 |
| May 27, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.59% | 78 |
| May 23, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.14% | 2 |
| May 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.35% | 1 |
| May 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.75% | 147 |
| May 20, 2025 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | -0.24% | 2,236 |
| May 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.04% | 6 |
| May 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.17% | 2,784 |
| May 15, 2025 | 23.43 | 23.45 | 23.37 | 23.44 | 23.44 | 0.88% | 2,784 |
| May 14, 2025 | 23.29 | 23.31 | 23.24 | 23.24 | 23.24 | -0.39% | 2,032 |
| May 13, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.13% | - |
| May 12, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.30% | 170 |
| May 9, 2025 | 23.49 | 23.49 | 23.43 | 23.43 | 23.43 | -0.02% | 962 |
| May 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.53% | 1 |
| May 7, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.15% | 2 |
| May 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.19% | 847 |
| May 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.19% | 2 |
| May 2, 2025 | 23.55 | 23.57 | 23.53 | 23.53 | 23.53 | -0.43% | 6,361 |
| May 1, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.48% | 2 |
| Apr 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.07% | 1 |
| Apr 29, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.27% | 1 |
| Apr 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.29% | 4 |
| Apr 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.47% | - |
| Apr 24, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.72% | 210 |
| Apr 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.24% | 3 |
| Apr 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.15% | 2 |
| Apr 21, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.70% | 2 |
| Apr 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.21% | 2 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.38% | 4 |
| Apr 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.29% | 4 |
| Apr 14, 2025 | 23.36 | 23.36 | 23.25 | 23.31 | 23.31 | 0.60% | 1,643 |
| Apr 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.18% | 1 |
| Apr 10, 2025 | 23.31 | 23.31 | 23.22 | 23.22 | 23.22 | -0.96% | 153 |
| Apr 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.37% | 86 |
| Apr 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -3.05% | 86 |
| Apr 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.94% | 3 |
| Apr 4, 2025 | 24.00 | 24.00 | 23.63 | 23.63 | 23.63 | -5.81% | 1,005 |
| Apr 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -4.30% | 77 |
| 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 |