Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
26.63
+0.49 (1.86%)
At close: Feb 6, 2026, 4:00 PM EST
26.63
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | -0.13% | 1,779 |
| Jan 15, 2026 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | 0.31% | 1,390 |
| Jan 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.21% | 96 |
| Jan 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.06% | 70 |
| Jan 12, 2026 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | 0.15% | 126 |
| Jan 9, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.74% | 46 |
| Jan 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.75% | - |
| Jan 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.86% | 2 |
| Jan 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.67% | 8 |
| Jan 5, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 0.90% | 162 |
| Jan 2, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.44 | 0.48% | 1,488 |
| Dec 31, 2025 | 25.46 | 25.47 | 25.32 | 25.32 | 25.32 | -0.70% | 3,084 |
| Dec 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.02% | 5 |
| Dec 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.26% | 33 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.56 | -1.33% | 110 |
| Dec 24, 2025 | 25.83 | 25.91 | 25.82 | 25.91 | 25.58 | 0.35% | 366 |
| Dec 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.49 | 0.12% | - |
| Dec 22, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.47 | 0.70% | 810 |
| Dec 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.29 | 0.23% | - |
| Dec 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.23 | 0.37% | 2 |
| Dec 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.14 | -0.52% | 88 |
| Dec 16, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.27 | -0.49% | 56 |
| Dec 15, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.39 | 0.08% | 138 |
| Dec 12, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | -0.47% | - |
| Dec 11, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.49 | 0.57% | 3 |
| Dec 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.35 | 0.91% | - |
| Dec 9, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.12 | -0.04% | - |
| Dec 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.13 | -0.76% | 16 |
| Dec 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.32 | -0.02% | 9 |
| Dec 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.33 | 0.01% | 73 |
| Dec 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.32 | 0.62% | - |
| Dec 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.17 | -0.39% | 75 |
| Dec 1, 2025 | 25.67 | 25.67 | 25.58 | 25.59 | 25.27 | -0.43% | 418 |
| Nov 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.38 | 0.54% | 85 |
| Nov 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.24 | 0.73% | 2 |
| Nov 25, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.06 | 1.11% | 242 |
| Nov 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | 0.90% | 46 |