Beacon Tactical Risk ETF (BTR)
28.51
+0.01
(+0.03%)
USD |
NYSEARCA |
Aug 24, 16:00
BTR Price : 28.51 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 | 28.51 | 28.51 | 28.51 | 28.51 | 17.00 |
| Aug 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 173.00 |
| Aug 20, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 8.000 |
| Aug 19, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 11.00 |
| Aug 18, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 7.000 |
| Aug 17, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 6.000 |
| Aug 14, 2026 | 28.63 | 28.64 | 28.63 | 28.64 | 941.00 |
| Aug 13, 2026 | 28.57 | 28.58 | 28.57 | 28.58 | 428.00 |
| Aug 12, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 31.00 |
| Aug 11, 2026 | 28.43 | 28.46 | 28.39 | 28.39 | 6451.00 |
| Aug 10, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 82.00 |
| Aug 07, 2026 | 28.28 | 28.30 | 28.28 | 28.30 | 113.00 |
| Aug 06, 2026 | 28.09 | 28.13 | 28.09 | 28.13 | 787.00 |
| Aug 05, 2026 | 28.23 | 28.24 | 28.12 | 28.22 | 7369.00 |
| Aug 04, 2026 | 28.04 | 28.28 | 28.04 | 28.28 | 2422.00 |
| Aug 03, 2026 | 27.94 | 27.97 | 27.91 | 27.97 | 4552.00 |
| Jul 31, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 100.00 |
| Jul 30, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 107.00 |
| Jul 29, 2026 | 27.77 | 27.84 | 27.68 | 27.68 | 2505.00 |
| Jul 28, 2026 | 27.95 | 27.95 | 27.90 | 27.95 | 1952.00 |
| Jul 27, 2026 | 27.78 | 27.80 | 27.78 | 27.80 | 112.00 |
| Jul 24, 2026 | 27.74 | 27.87 | 27.74 | 27.77 | 12378.00 |
| Jul 23, 2026 | 27.64 | 27.66 | 27.60 | 27.64 | 2423.00 |
| Jul 22, 2026 | 28.16 | 28.16 | 27.85 | 27.86 | 6347.00 |
| Jul 21, 2026 | 27.77 | 27.81 | 27.77 | 27.81 | 2004.00 |
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