Beacon Tactical Risk ETF (BTR)
27.83
-0.10
(-0.36%)
USD |
NYSEARCA |
Sep 15, 16:00
BTR Price : 27.83 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 27.86 | 27.86 | 27.80 | 27.83 | 1603.00 |
| Sep 14, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 7.000 |
| Sep 11, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 16.00 |
| Sep 10, 2026 | 27.83 | 27.84 | 27.80 | 27.84 | 4067.00 |
| Sep 09, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 40.00 |
| Sep 08, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 11.00 |
| Sep 04, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 12.00 |
| Sep 03, 2026 | 28.50 | 28.50 | 28.47 | 28.47 | 597.00 |
| Sep 02, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 86.00 |
| Sep 01, 2026 | 28.11 | 28.13 | 28.11 | 28.13 | 116.00 |
| Aug 31, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 9.000 |
| Aug 28, 2026 | 28.30 | 28.36 | 28.30 | 28.36 | 651.00 |
| Aug 27, 2026 | 28.41 | 28.42 | 28.41 | 28.42 | 111.00 |
| Aug 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 42.00 |
| Aug 25, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 3.000 |
| 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 |
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 Unified Catalyst ETF | 30.28 |
| Defined Duration 10 ETF | 25.09 |
| Pacer WealthShield ETF | 32.36 |
| Inspire Capital Appreciation ETF | 30.65 |
| Fairlead Tactical Sector ETF | 31.84 |