Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
27.10
+0.03 (0.09%)
Apr 24, 2026, 4:00 PM EDT - Market closed
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.74% | 226 |
| Apr 16, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.37% | 1 |
| Apr 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.07% | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.49% | 137 |
| Apr 13, 2026 | 26.56 | 26.67 | 26.48 | 26.67 | 26.67 | 0.57% | 9,587 |
| Apr 10, 2026 | 26.48 | 26.52 | 26.48 | 26.52 | 26.52 | -0.37% | 368 |
| Apr 9, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.40% | 41 |
| Apr 8, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.83% | 39 |
| Apr 7, 2026 | 25.93 | 26.04 | 25.93 | 26.04 | 26.04 | - | 498 |
| Apr 6, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.23% | 1 |
| Apr 2, 2026 | 25.86 | 25.97 | 25.86 | 25.97 | 25.97 | 0.19% | 334 |
| Apr 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.31% | 85 |
| Mar 31, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 1.74% | 189 |
| Mar 30, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.15% | 142 |
| Mar 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.83% | 6 |
| Mar 26, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.97% | - |
| Mar 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | 0.62% | - |
| Mar 24, 2026 | 25.83 | 25.83 | 25.75 | 25.75 | 25.75 | 0.17% | 234 |
| Mar 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.21% | 2 |
| Mar 20, 2026 | 25.62 | 25.62 | 25.40 | 25.40 | 25.39 | -1.62% | 131 |
| Mar 19, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.29% | - |
| Mar 18, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.33% | - |
| Mar 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.29% | 91 |
| Mar 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.80% | 92 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.20% | 8 |
| Mar 12, 2026 | 26.12 | 26.12 | 26.01 | 26.01 | 26.00 | -1.02% | 146 |
| Mar 11, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.13% | 50 |
| Mar 10, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.41% | 42 |
| Mar 9, 2026 | 26.09 | 26.42 | 26.09 | 26.42 | 26.42 | 0.35% | 107,901 |
| Mar 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.10% | - |
| Mar 5, 2026 | 26.64 | 26.65 | 26.46 | 26.62 | 26.62 | -1.06% | 112,014 |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.49% | - |
| Mar 3, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.14% | - |
| Mar 2, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.13% | 91 |
| Feb 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.23% | - |
| Feb 26, 2026 | 26.83 | 26.99 | 26.83 | 26.99 | 26.99 | 0.04% | 203 |
| Feb 25, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.17% | - |
| Feb 24, 2026 | 26.86 | 26.93 | 26.86 | 26.93 | 26.93 | 0.81% | 1,512 |
| Feb 23, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.66% | 31 |
| Feb 20, 2026 | 26.90 | 26.90 | 26.84 | 26.89 | 26.89 | 0.40% | 1,754 |
| Feb 19, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.07% | 74 |
| Feb 18, 2026 | 26.82 | 26.84 | 26.77 | 26.80 | 26.80 | 0.40% | 5,175 |
| Feb 17, 2026 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | -0.17% | 186 |
| Feb 13, 2026 | 26.86 | 26.86 | 26.74 | 26.74 | 26.74 | 0.67% | 626 |
| Feb 12, 2026 | 26.63 | 26.63 | 26.56 | 26.56 | 26.56 | -1.07% | 252 |