Get the Stockscreener App
26.64
1.36%
-0.3666
After Hours:
26.64
Beacon Tactical Risk Etf Stock (BTR) Price History
The historical daily chart and data for Beacon Tactical Risk Etf stock (BTR), show that the latest closing stock price as of March 03, 2025, is $26.64.
- Beacon Tactical Risk Etf all-time high stock price is $28.03, occurred on November 29, 2024.
- The lowest Beacon Tactical Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Beacon Tactical Risk Etf's stock price has risen over to $26.64 now.
- The 52-week high stock price for BTR is $28.03, representing a 5.22% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BTR is $23.50, indicating a -11.79% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about BTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $26.64 | $26.64 | $0.00 | 5.00 | -1.36% |
| Feb 28, 2025 | $27.01 | $27.01 | $0.00 | 198.0 | +1.32% |
| Feb 27, 2025 | $26.97 | $26.66 | $0.3174 | 353.0 | -0.91% |
| Feb 26, 2025 | $26.90 | $26.90 | $0.00 | 1.00 | -0.21% |
| Feb 25, 2025 | $26.96 | $26.96 | $0.00 | 2.00 | -0.17% |
| Feb 24, 2025 | $27.00 | $27.00 | $0.00 | 4.00 | -0.23% |
| Feb 21, 2025 | $27.07 | $27.07 | $0.00 | 36.00 | -1.87% |
| Feb 19, 2025 | $27.58 | $27.58 | $0.00 | 5.00 | +0.12% |
| Feb 18, 2025 | $27.55 | $27.55 | $0.00 | 2.00 | +0.30% |
| Feb 14, 2025 | $27.47 | $27.47 | $0.00 | 0.00 | -0.11% |
| Feb 13, 2025 | $27.50 | $27.49 | $0.0052 | 103.0 | +0.92% |
| Feb 12, 2025 | $27.25 | $27.25 | $0.00 | 1.00 | -0.46% |
| Feb 11, 2025 | $27.37 | $27.37 | $0.00 | 0.00 | +0.10% |
| Feb 10, 2025 | $27.41 | $27.34 | $0.0659 | 826.0 | +0.56% |
| Feb 07, 2025 | $27.19 | $27.19 | $0.00 | 1.00 | -0.67% |
| Feb 06, 2025 | $27.37 | $27.37 | $0.00 | 0.00 | +0.10% |
| Feb 05, 2025 | $27.35 | $27.35 | $0.00 | 2.00 | +0.37% |
| Feb 04, 2025 | $27.25 | $27.25 | $0.00 | 27.00 | +0.45% |
| Feb 03, 2025 | $27.12 | $27.12 | $0.00 | 2.00 | -0.32% |
Beacon Tactical Risk Etf Stock (BTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Tactical Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beacon Tactical Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beacon Tactical Risk Etf Stock (BTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $26.64 | $26.64 | $0.00 | 10.00 | -1.36% |
| Feb, 2025 | $27.58 | $26.66 | $0.9248 | 1,563.0 | -0.75% |
| Jan, 2025 | $27.39 | $26.05 | $1.34 | 709.0 | +3.82% |
Beacon Tactical Risk Etf Stock (BTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.98 | $26.25 | $1.73 | 5,007.0 | -6.35% |
| Nov, 2024 | $28.03 | $26.35 | $1.68 | 4,176.0 | +6.09% |
| Oct, 2024 | $27.16 | $26.40 | $0.76 | 15,374.0 | -0.97% |
| Sep, 2024 | $26.68 | $25.25 | $1.43 | 1,159.0 | +2.19% |
| Aug, 2024 | $26.11 | $24.24 | $1.87 | 6,896.0 | +2.59% |
| Jul, 2024 | $27.53 | $24.55 | $2.98 | 23,844.0 | +3.27% |
| Jun, 2024 | $24.78 | $24.39 | $0.3867 | 2,902.0 | +0.27% |
| May, 2024 | $24.88 | $23.63 | $1.25 | 9,924.0 | +3.67% |
| Apr, 2024 | $24.57 | $23.50 | $1.07 | 8,105.0 | -4.00% |
| Mar, 2024 | $24.69 | $23.70 | $0.991 | 3,910.0 | +4.02% |
| Feb, 2024 | $23.74 | $22.89 | $0.8453 | 6,988.0 | +4.28% |
| Jan, 2024 | $23.32 | $22.77 | $0.5536 | 5,344.0 | -1.42% |
Beacon Tactical Risk Etf Stock (BTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.29 | $22.98 | $0.305 | 2,520.0 | +0.65% |
| Nov, 2023 | $22.98 | $22.66 | $0.311 | 2,928.0 | +1.61% |
| Oct, 2023 | $23.92 | $22.52 | $1.40 | 4,834.0 | +0.00% |
0.92%
1.10%
Cap:
|
Volume (24h):