Beacon Unified Catalyst ETF (BSR)
30.65
-0.12
(-0.38%)
USD |
NYSEARCA |
Aug 24, 16:00
BSR Price : 30.65 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 33.00 |
| Aug 21, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 28.00 |
| Aug 20, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 24.00 |
| Aug 19, 2026 | 30.78 | 30.85 | 30.78 | 30.85 | 292.00 |
| Aug 18, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 47.00 |
| Aug 17, 2026 | 31.14 | 31.14 | 31.02 | 31.02 | 124.00 |
| Aug 14, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 16.00 |
| Aug 13, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 22.00 |
| Aug 12, 2026 | 30.92 | 30.92 | 30.91 | 30.91 | 205.00 |
| Aug 11, 2026 | 30.87 | 30.87 | 30.79 | 30.79 | 5711.00 |
| Aug 10, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 77.00 |
| Aug 07, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 15.00 |
| Aug 06, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 12.00 |
| Aug 05, 2026 | 30.85 | 30.85 | 30.70 | 30.70 | 5176.00 |
| Aug 04, 2026 | 30.50 | 30.77 | 30.50 | 30.77 | 2131.00 |
| Aug 03, 2026 | 30.23 | 30.24 | 30.20 | 30.24 | 3613.00 |
| Jul 31, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 145.00 |
| Jul 30, 2026 | 29.69 | 29.81 | 29.69 | 29.81 | 822.00 |
| Jul 29, 2026 | 29.56 | 29.60 | 29.42 | 29.42 | 2674.00 |
| Jul 28, 2026 | 29.74 | 29.78 | 29.74 | 29.77 | 2066.00 |
| Jul 27, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 23.00 |
| Jul 24, 2026 | 29.80 | 29.80 | 29.75 | 29.75 | 419.00 |
| Jul 23, 2026 | 29.72 | 29.80 | 29.70 | 29.76 | 1284.00 |
| Jul 22, 2026 | 30.15 | 30.15 | 30.10 | 30.10 | 5521.00 |
| Jul 21, 2026 | 30.12 | 30.15 | 30.10 | 30.13 | 8001.00 |
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 | 28.51 |
| Harbor Multi-Asset Explorer ETF | 28.05 |
| Alexis Practical Tactical ETF | 40.84 |
| Goaltender ETF | 25.30 |
| Pacer WealthShield ETF | 33.36 |