Beacon Selective Risk ETF (BSR)
29.86
-0.17
(-0.55%)
USD |
NYSEARCA |
Jun 10, 16:00
BSR Price : 29.86 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 30.08 | 30.08 | 29.86 | 29.86 | 6381.00 |
| Jun 09, 2026 | 30.00 | 30.03 | 29.86 | 30.03 | 647.00 |
| Jun 08, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 135.00 |
| Jun 05, 2026 | 30.14 | 30.14 | 30.01 | 30.01 | 113.00 |
| Jun 04, 2026 | 30.23 | 30.30 | 30.23 | 30.30 | 104.00 |
| Jun 03, 2026 | 30.16 | 30.16 | 30.14 | 30.14 | 104.00 |
| Jun 02, 2026 | 29.99 | 30.17 | 29.99 | 30.16 | 1309.00 |
| Jun 01, 2026 | 29.94 | 30.01 | 29.94 | 30.01 | 120.00 |
| May 29, 2026 | 30.13 | 30.15 | 30.13 | 30.15 | 1187.00 |
| May 28, 2026 | 30.18 | 30.30 | 30.18 | 30.30 | 241.00 |
| May 27, 2026 | 30.21 | 30.24 | 30.19 | 30.24 | 407.00 |
| May 26, 2026 | 30.52 | 30.52 | 30.25 | 30.25 | 521.00 |
| May 22, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 71.00 |
| May 21, 2026 | 29.87 | 30.04 | 29.86 | 30.04 | 1991.00 |
| May 20, 2026 | 29.90 | 30.01 | 29.90 | 30.00 | 758.00 |
| May 19, 2026 | 29.87 | 29.87 | 29.86 | 29.86 | 1352.00 |
| May 18, 2026 | 29.87 | 29.93 | 29.82 | 29.93 | 57787.00 |
| May 15, 2026 | 29.87 | 29.87 | 29.82 | 29.82 | 3051.00 |
| May 14, 2026 | 30.21 | 30.21 | 30.17 | 30.17 | 337.00 |
| May 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 46.00 |
| May 12, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 74.00 |
| May 11, 2026 | 30.07 | 30.07 | 30.03 | 30.07 | 3782.00 |
| May 08, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 4.000 |
| May 07, 2026 | 30.06 | 30.06 | 29.93 | 29.93 | 5384.00 |
| May 06, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 4.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Beacon Tactical Risk ETF | 27.10 |
| Defined Duration 10 ETF | 24.97 |
| ETC Cabana Target Beta ETF | 24.41 |
| ETC Cabana Target Drawdown 10 ETF | 27.26 |
| Fairlead Tactical Sector ETF | 31.11 |