Skip to main content
Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
26.97
+0.07 (0.27%)
At close: Feb 27, 2025, 1:24 PM
26.66
-0.32 (-1.18%)
After-hours: Feb 27, 2025, 4:10 PM EST

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202526.9726.9726.6626.6626.66-0.91%353
Feb 26, 202526.9026.9026.9026.9026.90-0.22%1
Feb 25, 202526.9626.9626.9626.9626.96-0.17%2
Feb 24, 202527.0027.0027.0027.0027.00-0.23%4
Feb 21, 202527.0727.0727.0727.0727.07-1.48%36
Feb 20, 202527.4727.4727.4727.4727.47-0.40%42
Feb 19, 202527.5827.5827.5827.5827.580.12%5
Feb 18, 202527.5527.5527.5527.5527.550.30%2
Feb 14, 202527.4727.4727.4727.4727.47-0.11%103
Feb 13, 202527.5027.5027.5027.5027.500.92%103
Feb 12, 202527.2527.2527.2527.2527.25-0.46%1
Feb 11, 202527.3727.3727.3727.3727.370.10%826
Feb 10, 202527.4027.4127.3427.3427.340.56%826
Feb 7, 202527.1927.1927.1927.1927.19-0.67%1
Feb 6, 202527.3827.3827.3827.3827.380.10%2
Feb 5, 202527.3527.3527.3527.3527.350.37%2
Feb 4, 202527.2527.2527.2527.2527.250.45%27
Feb 3, 202527.1227.1227.1227.1227.12-0.32%2
Jan 31, 202527.2127.2127.2127.2127.21-0.66%-
Jan 30, 202527.3927.3927.3927.3927.390.93%-
Jan 29, 202527.1427.1427.1427.1427.14-0.21%-
Jan 28, 202527.2027.2027.2027.2027.20-0.04%10
Jan 27, 202527.2127.2127.2127.2127.21-0.48%10
Jan 24, 202527.3427.3427.3427.3427.340.05%5
Jan 23, 202527.3327.3327.3327.3327.330.49%5
Jan 22, 202527.1927.1927.1927.1927.19-0.45%21
Jan 21, 202527.3127.3127.3127.3127.311.04%21
Jan 17, 202527.0327.0327.0327.0327.030.64%1
Jan 16, 202526.8626.8626.8626.8626.860.60%1
Jan 15, 202526.7026.7026.7026.7026.701.48%1
Jan 14, 202526.3126.3126.3126.3126.310.52%1
Jan 13, 202526.1826.1826.1826.1826.180.46%6
Jan 10, 202526.1326.1326.0526.0526.05-1.18%578
Jan 8, 202526.3726.3726.3726.3726.370.16%26
Jan 7, 202526.3226.3226.3226.3226.32-0.56%1
Jan 6, 202526.4726.4726.4726.4726.47-0.02%7
Jan 3, 202526.4826.4826.4826.4826.481.06%31
Jan 2, 202526.2026.2026.2026.2026.20-0.03%1
Dec 31, 202426.3326.3326.2126.2126.21-0.16%271
Dec 30, 202426.2526.2526.2526.2526.25-0.78%4
Dec 27, 202426.4626.4626.4626.4626.46-1.80%14
Dec 26, 202426.9426.9426.9426.9426.710.14%1
Dec 24, 202426.9026.9026.9026.9026.680.92%22
Dec 23, 202426.6626.6626.6626.6626.430.43%101
Dec 20, 202426.3726.5426.3726.5426.320.87%119
Dec 19, 202426.4726.4726.3126.3126.09-0.61%177
Dec 18, 202426.4826.4826.4826.4826.25-2.76%3
Dec 17, 202427.2327.2327.2327.2327.00-0.51%7
Dec 16, 202427.5627.5627.3727.3727.14-0.16%1,297
Dec 13, 202427.4127.4127.4127.4127.18-0.22%2
Dec 12, 202427.6027.6027.4727.4727.24-0.55%187
Dec 11, 202427.6227.6227.6227.6227.390.46%2
Dec 10, 202427.5027.5027.5027.5027.26-0.45%2,443
Dec 9, 202427.7227.7227.6227.6227.39-0.62%2,443
Dec 6, 202427.8127.8127.7927.7927.56-0.09%102
Dec 5, 202427.9127.9127.8227.8227.58-0.30%219
Dec 4, 202427.9027.9027.9027.9027.66-0.03%201
Dec 3, 202427.9427.9427.9127.9127.67-0.05%201
Dec 2, 202427.9827.9827.9327.9327.69-0.37%106
Nov 29, 202428.0328.0328.0328.0327.790.30%252
Nov 27, 202427.9527.9527.9527.9527.710.05%2
Nov 26, 202427.9527.9527.9327.9327.690.25%104
Nov 25, 202427.8627.8627.8627.8627.620.45%24
Nov 22, 202427.7827.7827.7427.7427.500.71%103
Nov 21, 202427.6127.6127.5427.5427.300.86%107
Nov 20, 202427.3127.3127.3127.3127.070.20%82
Nov 19, 202427.1027.2527.1027.2527.020.30%784
Nov 18, 202427.1727.1727.1727.1726.940.53%16
Nov 15, 202427.0327.0327.0327.0326.80-0.70%128
Nov 14, 202427.2227.2227.2227.2226.98-0.73%320
Nov 13, 202427.5627.5627.4227.4227.18-320
Nov 12, 202427.4127.4127.4127.4127.18-0.73%2
Nov 11, 202427.6227.6227.6227.6227.380.37%4
Nov 8, 202427.5127.5127.5127.5127.280.67%139
Nov 7, 202427.3527.3527.3327.3327.100.36%139
Nov 6, 202427.1727.2627.1727.2327.002.13%265
Nov 5, 202426.6526.6726.6526.6726.441.19%1,377
Nov 4, 202426.3626.3626.3526.3526.13-0.06%318
Nov 1, 202426.5126.5126.3726.3726.15-0.20%149
Oct 31, 202426.4226.4226.4226.4226.20-0.87%13
Oct 30, 202426.6626.6626.6626.6626.43-0.04%2
Oct 29, 202426.7226.7226.6726.6726.44-0.43%259
Oct 28, 202426.7826.7826.7826.7826.550.52%7
Oct 25, 202426.6426.6426.6426.6426.42-0.48%42
Oct 24, 202426.7626.7926.7626.7726.540.12%309
Oct 23, 202426.6626.7426.6626.7426.51-0.46%371
Oct 22, 202426.8626.8626.8626.8626.64-0.10%4
Oct 21, 202426.9026.9026.8926.8926.66-0.76%303
Oct 18, 202427.1527.1527.1027.1026.870.32%554
Oct 17, 202427.0127.0127.0127.0126.78-0.19%2
Oct 16, 202427.0627.0627.0627.0626.830.79%2
Oct 15, 202426.8526.8526.8526.8526.62-0.38%98
Oct 14, 202426.9526.9526.9526.9526.720.64%24
Oct 11, 202426.7826.7826.7826.7826.550.84%2
Oct 10, 202426.5626.5626.5626.5626.33-0.27%2
Oct 9, 202426.4026.6326.4026.6326.400.44%1,887
Oct 8, 202426.5126.5126.5126.5126.290.34%1,567
Oct 7, 202426.5926.5926.4226.4226.20-0.92%1,567
Oct 4, 202426.7226.7226.6426.6726.440.72%1,756
Oct 3, 202426.6226.6226.4826.4826.25-0.39%944