Skip to main content
Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
24.57
-0.03 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
24.57
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.6524.6524.5724.5724.57-0.13%100
Aug 14, 202524.6324.6524.5324.6024.60-0.34%1,340
Aug 13, 202524.5524.6824.5524.6824.680.85%489
Aug 12, 202524.4124.4724.4124.4724.471.14%335
Aug 11, 202524.2124.2124.2024.2024.20-0.28%408
Aug 8, 202524.3324.3324.2724.2724.270.33%775
Aug 7, 202524.1924.1924.1924.1924.19-0.07%2
Aug 6, 202524.1924.2024.1924.2024.200.06%123
Aug 5, 202524.1624.1924.1624.1924.19-0.17%1,228
Aug 4, 202524.2324.2324.2324.2324.231.20%6
Aug 1, 202523.9423.9423.9423.9423.94-1.04%2
Jul 31, 202524.3324.3324.1924.1924.19-0.55%2,592
Jul 30, 202524.5224.5224.3324.3324.33-0.52%543
Jul 29, 202524.4424.4524.4424.4524.45-0.07%812
Jul 28, 202524.4724.4724.3724.4724.47-0.37%323
Jul 25, 202524.5224.5624.5224.5624.560.29%514
Jul 24, 202524.4924.4924.4924.4924.49-0.12%9
Jul 23, 202524.5224.5224.5224.5224.520.63%3
Jul 22, 202524.3124.3724.3124.3724.370.78%100
Jul 21, 202524.1824.1824.1824.1824.18-0.02%4
Jul 18, 202524.1824.1824.1824.1824.180.06%475
Jul 17, 202524.1624.2224.1624.1724.170.67%475
Jul 16, 202523.8524.0123.8524.0124.010.19%1,401
Jul 15, 202524.1324.1323.9723.9723.97-1.03%701
Jul 14, 202524.1824.2524.1824.2124.210.19%791
Jul 11, 202524.1224.1724.1224.1724.17-0.36%968
Jul 10, 202524.3024.3024.2624.2624.260.44%6,862
Jul 9, 202524.0924.1524.0924.1524.150.32%151
Jul 8, 202524.0724.0724.0724.0724.070.11%178
Jul 7, 202524.1524.1524.0524.0524.05-0.80%178
Jul 3, 202524.2424.2424.2424.2424.240.63%-
Jul 2, 202524.0924.0924.0924.0924.090.37%-
Jul 1, 202524.0024.0024.0024.0024.000.50%4
Jun 30, 202523.8823.8823.8823.8823.880.38%2
Jun 27, 202523.7923.7923.7923.7923.790.41%1
Jun 26, 202523.7023.7023.7023.7023.700.83%40
Jun 25, 202523.5023.5023.5023.5023.50-0.80%32
Jun 24, 202523.6923.6923.6923.6923.690.85%2
Jun 23, 202523.3123.4923.3123.4923.490.67%112
Jun 20, 202523.3323.3323.3323.3323.33-0.02%57
Jun 18, 202523.3423.3423.3423.3423.34-0.02%57
Jun 17, 202523.3423.3423.3423.3423.34-0.72%6
Jun 16, 202523.5123.5123.5123.5123.510.70%6
Jun 13, 202523.3523.3523.3523.3523.35-0.92%1
Jun 12, 202523.5723.5723.5723.5723.570.19%1
Jun 11, 202523.5223.5223.5223.5223.52-0.21%240
Jun 10, 202523.5323.5723.5323.5723.570.58%240
Jun 9, 202523.4423.4423.4423.4423.440.11%7
Jun 6, 202523.4123.4123.4123.4123.41-0.54%16
Jun 5, 202523.5423.5423.5423.5423.54-0.16%16