Beacon Tactical Risk ETF (BTR)

NYSEARCA: BTR · Real-Time Price · USD

27.65

+0.01 (0.02%)

At close: Jun 30, 2026, 4:00 PM EDT

27.65

0.00 (0.00%)

After-hours: Jun 30, 2026, 8:00 PM EDT

BTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.70	27.74	27.64	27.65	27.65	0.02%	929
Jun 29, 2026	27.45	27.65	27.45	27.65	27.65	0.29%	1,102
Jun 26, 2026	27.58	27.58	27.47	27.57	27.57	0.48%	2,320
Jun 25, 2026	27.43	27.43	27.38	27.43	27.43	0.31%	3,379
Jun 24, 2026	27.35	27.35	27.35	27.35	27.35	0.04%	3
Jun 23, 2026	27.34	27.34	27.34	27.34	27.34	-0.24%	127
Jun 22, 2026	27.39	27.43	27.38	27.40	27.40	-	30,913
Jun 18, 2026	27.38	27.40	27.38	27.40	27.40	0.36%	2,950
Jun 17, 2026	27.25	27.31	27.21	27.31	27.31	-1.43%	320
Jun 16, 2026	27.75	27.75	27.70	27.70	27.70	-0.02%	172
Jun 15, 2026	27.71	27.71	27.71	27.71	27.71	0.43%	305
Jun 12, 2026	27.51	27.59	27.51	27.59	27.59	0.70%	10,141
Jun 11, 2026	27.40	27.40	27.40	27.40	27.40	1.12%	70
Jun 10, 2026	27.34	27.34	27.10	27.10	27.10	-0.78%	6,958
Jun 9, 2026	27.09	27.31	27.08	27.31	27.31	0.43%	601
Jun 8, 2026	27.32	27.32	27.19	27.19	27.19	-0.22%	1,422
Jun 5, 2026	27.25	27.25	27.25	27.25	27.25	-1.28%	-
Jun 4, 2026	27.61	27.61	27.61	27.61	27.61	0.66%	10
Jun 3, 2026	27.43	27.43	27.43	27.43	27.43	-0.21%	1
Jun 2, 2026	27.42	27.48	27.41	27.48	27.48	0.40%	2,596
Jun 1, 2026	27.37	27.37	27.37	27.37	27.37	-0.49%	2
May 29, 2026	27.50	27.51	27.47	27.51	27.51	-0.46%	1,369
May 28, 2026	27.64	27.64	27.64	27.64	27.64	0.15%	358
May 27, 2026	27.57	27.60	27.56	27.60	27.59	-0.03%	220
May 26, 2026	27.84	27.84	27.57	27.60	27.60	0.25%	378
May 22, 2026	27.50	27.54	27.50	27.54	27.54	0.53%	1,708
May 21, 2026	27.23	27.39	27.23	27.39	27.39	0.20%	1,074
May 20, 2026	27.19	27.33	27.19	27.33	27.33	0.74%	967
May 19, 2026	27.18	27.18	27.13	27.13	27.13	-0.26%	1,617
May 18, 2026	27.19	27.20	27.19	27.20	27.20	0.20%	67,925
May 15, 2026	27.16	27.26	27.14	27.15	27.15	-1.13%	4,367
May 14, 2026	27.49	27.49	27.45	27.46	27.46	0.29%	496
May 13, 2026	27.35	27.38	27.35	27.38	27.38	0.01%	1,723
May 12, 2026	27.38	27.38	27.38	27.38	27.38	0.17%	103
May 11, 2026	27.33	27.33	27.33	27.33	27.33	0.30%	4,264
May 8, 2026	27.25	27.25	27.25	27.25	27.25	0.15%	29
May 7, 2026	27.34	27.34	27.21	27.21	27.21	-1.00%	6,240
May 6, 2026	27.49	27.49	27.49	27.49	27.49	0.63%	-
May 5, 2026	27.32	27.32	27.32	27.32	27.31	0.62%	1
May 4, 2026	27.15	27.15	27.15	27.15	27.15	-0.63%	21
May 1, 2026	27.31	27.32	27.31	27.32	27.32	-0.19%	125
Apr 30, 2026	27.37	27.37	27.37	27.37	27.37	1.48%	5
Apr 29, 2026	26.92	26.97	26.85	26.97	26.97	-0.18%	2,435
Apr 28, 2026	26.98	27.02	26.95	27.02	27.02	-0.21%	6,819
Apr 27, 2026	27.08	27.08	27.08	27.08	27.08	-0.07%	18
Apr 24, 2026	27.06	27.10	27.06	27.10	27.10	0.10%	107
Apr 23, 2026	27.05	27.07	27.05	27.07	27.07	0.25%	2,451
Apr 22, 2026	27.00	27.00	27.00	27.00	27.00	0.38%	32
Apr 21, 2026	26.93	26.93	26.90	26.90	26.90	-0.72%	282
Apr 20, 2026	27.09	27.09	27.09	27.09	27.09	-0.09%	83