Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
23.33
-0.03 (-0.13%)
At close: May 13, 2025, 4:00 PM
23.33
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
BTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.30% | 170 |
| May 9, 2025 | 23.49 | 23.49 | 23.43 | 23.43 | 23.43 | -0.02% | 962 |
| May 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.53% | 1 |
| May 7, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.15% | 2 |
| May 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.19% | 847 |
| May 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.19% | 2 |
| May 2, 2025 | 23.55 | 23.57 | 23.53 | 23.53 | 23.53 | -0.43% | 6,361 |
| May 1, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.48% | 2 |
| Apr 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.07% | 1 |
| Apr 29, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.27% | 1 |
| Apr 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.29% | 4 |
| Apr 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.47% | - |
| Apr 24, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.72% | 210 |
| Apr 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.24% | 3 |
| Apr 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.15% | 2 |
| Apr 21, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.70% | 2 |
| Apr 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.21% | 2 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.38% | 4 |
| Apr 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.29% | 4 |
| Apr 14, 2025 | 23.36 | 23.36 | 23.25 | 23.31 | 23.31 | 0.60% | 1,643 |
| Apr 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.18% | 1 |
| Apr 10, 2025 | 23.31 | 23.31 | 23.22 | 23.22 | 23.22 | -0.96% | 153 |
| Apr 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.37% | 86 |
| Apr 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -3.05% | 86 |
| Apr 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.94% | 3 |
| Apr 4, 2025 | 24.00 | 24.00 | 23.63 | 23.63 | 23.63 | -5.81% | 1,005 |
| Apr 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -4.30% | 77 |
| Apr 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.82% | - |
| Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.22% | 73 |
| Mar 31, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.70% | 73 |
| Mar 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.48% | 2 |
| Mar 27, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.21% | 1 |
| Mar 26, 2025 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | -0.33% | 2,000 |
| Mar 25, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.30% | 2 |
| Mar 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.67% | 21 |
| Mar 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.33% | 2 |
| Mar 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.14% | 2 |
| Mar 19, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% | - |
| Mar 18, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.87% | 22 |
| Mar 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.03% | 22 |
| Mar 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.05% | 1 |
| Mar 13, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.27% | 1 |
| Mar 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.03% | - |
| Mar 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.77% | 20 |
| Mar 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.86% | 2 |
| Mar 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.64% | 50 |
| Mar 6, 2025 | 26.21 | 26.33 | 26.03 | 26.12 | 26.12 | -1.52% | 4,522 |
| Mar 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.91% | 11 |
| Mar 4, 2025 | 26.35 | 26.35 | 26.28 | 26.28 | 26.28 | -1.34% | 158 |
| Mar 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.36% | 5 |