Skip to main content
Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
26.65
0.00 (0.00%)
Oct 29, 2024, 12:45 PM EDT - Market closed

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202426.6526.6526.6526.6526.65-0.04%100
Oct 29, 202426.7226.7226.6626.6626.66-0.45%300
Oct 28, 202426.7826.7826.7826.7826.780.53%100
Oct 25, 202426.6426.6426.6426.6426.64-0.49%100
Oct 24, 202426.7626.7926.7626.7726.770.11%309
Oct 23, 202426.6626.7426.6626.7426.74-0.45%400
Oct 22, 202426.8626.8626.8626.8626.86-0.11%100
Oct 21, 202426.9026.9026.8926.8926.89-0.77%303
Oct 18, 202427.1527.1527.1027.1027.100.33%600
Oct 17, 202427.0127.0127.0127.0127.01-0.18%-
Oct 16, 202427.0627.0627.0627.0627.060.78%100
Oct 15, 202426.8526.8526.8526.8526.85-0.37%100
Oct 14, 202426.9526.9526.9526.9526.950.63%100
Oct 11, 202426.7826.7826.7826.7826.780.83%-
Oct 10, 202426.5626.5626.5626.5626.56-0.26%100
Oct 9, 202426.4026.6326.4026.6326.630.45%1,900
Oct 8, 202426.5126.5126.5126.5126.510.34%-
Oct 7, 202426.5926.5926.4226.4226.42-0.94%1,600
Oct 4, 202426.7226.7226.6426.6726.670.72%1,800
Oct 3, 202426.6226.6226.4826.4826.48-0.38%944
Oct 2, 202426.6026.6026.5726.5826.58-0.15%1,622
Oct 1, 202427.1627.1626.6226.6226.62-0.22%5,614
Sep 30, 202426.6826.6826.6826.6826.680.23%100
Sep 27, 202426.6226.6226.6226.6226.620.34%100
Sep 26, 202426.5326.5326.5326.5326.530.23%-
Sep 25, 202426.5726.5726.4726.4726.47-0.53%410
Sep 24, 202426.6126.6126.6126.6126.610.19%100
Sep 23, 202426.5626.5626.5626.5626.560.53%100
Sep 20, 202426.4226.4226.4226.4226.42-0.04%100
Sep 19, 202426.4326.4326.4326.4326.431.03%100
Sep 18, 202426.1626.1626.1626.1626.16-0.15%-
Sep 17, 202426.2026.2026.2026.2026.200.08%100
Sep 16, 202426.0826.1826.0826.1826.180.58%106
Sep 13, 202426.0326.0326.0326.0326.030.97%100
Sep 12, 202425.7825.7825.7825.7825.780.70%100
Sep 11, 202425.6025.6025.6025.6025.600.23%-
Sep 10, 202425.5425.5425.5425.5425.540.27%100
Sep 9, 202425.5725.5725.4725.4725.470.87%300
Sep 6, 202425.2525.2525.2525.2525.25-1.21%100
Sep 5, 202425.5625.5625.5625.5625.56-0.54%100
Sep 4, 202425.7025.7025.7025.7025.700.04%100
Sep 3, 202425.6925.6925.6925.6925.69-1.61%100
Aug 30, 202426.1126.1126.1126.1126.110.89%100
Aug 29, 202425.8825.8825.8825.8825.880.23%100
Aug 28, 202425.8225.8225.8225.8225.82-0.39%100
Aug 27, 202425.9225.9225.9225.9225.92-0.19%-
Aug 26, 202425.9526.0425.9525.9725.97-0.19%701
Aug 23, 202425.9226.0225.9226.0226.021.68%1,300
Aug 22, 202425.5925.5925.5925.5925.59-0.58%149
Aug 21, 202425.7025.7425.7025.7425.740.66%635
Aug 20, 202425.5725.5725.5725.5725.57-0.35%100
Aug 19, 202425.6625.6625.6625.6625.660.67%100
Aug 16, 202425.4925.4925.4925.4925.490.31%-
Aug 15, 202425.4125.4125.4125.4125.411.11%-
Aug 14, 202425.1325.1325.1325.1325.130.32%100
Aug 13, 202425.0525.0525.0525.0525.051.13%100
Aug 12, 202424.7724.7724.7724.7724.77-0.36%100
Aug 9, 202424.8624.8624.8624.8624.860.36%100
Aug 8, 202425.0825.0824.7424.7724.771.68%3,218
Aug 7, 202424.3624.3624.3624.3624.36-0.61%100
Aug 6, 202424.5124.5124.5124.5124.511.11%100
Aug 5, 202424.2424.2424.2424.2424.24-2.65%100
Aug 2, 202424.8524.9024.8524.9024.90-1.62%800
Aug 1, 202425.3125.3125.3125.3125.31-0.55%-
Jul 31, 202425.5925.5925.4525.4525.450.39%1,400
Jul 30, 202425.3525.3525.3525.3525.350.28%100
Jul 29, 202425.2825.2825.2825.2825.280.16%100
Jul 26, 202425.3825.3825.2425.2425.241.08%1,335
Jul 25, 202424.9724.9724.9724.9724.970.08%100
Jul 24, 202425.0025.0024.9524.9524.95-1.46%202
Jul 23, 202425.3025.3225.2525.3225.32-1.48%10,102
Jul 22, 202425.4227.5325.4125.7025.702.11%10,079
Jul 19, 202425.1725.1725.1725.1725.17-0.59%1
Jul 18, 202425.3225.3225.3225.3225.32-0.78%4
Jul 17, 202425.5225.5225.5225.5225.52-0.55%11
Jul 16, 202425.6625.6625.6625.6625.661.34%2
Jul 15, 202425.3225.3225.3225.3225.320.08%26
Jul 12, 202425.3025.3025.3025.3025.301.28%4
Jul 10, 202424.8324.9824.8324.9824.980.73%515
Jul 8, 202424.8024.8024.8024.8024.80-0.04%60
Jul 5, 202424.8324.8324.8124.8124.810.24%108
Jul 3, 202424.7524.7524.7524.7524.750.41%2
Jul 2, 202424.6524.6524.6524.6524.650.41%10
Jul 1, 202424.5524.5524.5524.5524.55-0.37%5
Jun 28, 202424.6424.6424.6424.6424.64-0.44%1
Jun 24, 202424.7824.7824.7524.7524.750.73%814
Jun 18, 202424.5724.5724.5724.5724.570.12%1
Jun 17, 202424.5424.5424.5424.5424.540.29%53
Jun 11, 202424.3924.5424.3924.4724.47-0.24%515
Jun 10, 202424.5324.5324.5324.5324.530.29%11
Jun 7, 202424.4624.4624.4624.4624.46-0.53%1
Jun 6, 202424.6124.6124.5924.5924.590.04%954
Jun 5, 202424.4024.5824.4024.5824.580.49%360
Jun 3, 202424.5124.5124.4624.4624.46-0.49%192
May 31, 202424.4024.5824.2424.5824.581.11%4,104
May 30, 202424.3124.3124.3124.3124.310.41%15
May 29, 202424.2824.2824.2124.2124.21-1.02%330
May 28, 202424.3924.4624.3924.4624.46-0.29%189
May 24, 202424.6324.6424.5324.5324.53-0.61%1,981
May 22, 202424.6824.6824.6824.6824.68-0.68%24