Beacon Tactical Risk ETF (BTR)
27.31
+0.12
(+0.43%)
USD |
NYSEARCA |
Jun 09, 16:00
BTR Price : 27.31 for June 9, 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 09, 2026 | 27.09 | 27.31 | 27.08 | 27.31 | 601.00 |
| Jun 08, 2026 | 27.32 | 27.32 | 27.19 | 27.19 | 1422.00 |
| Jun 05, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000 |
| Jun 04, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 10.00 |
| Jun 03, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 1.000 |
| Jun 02, 2026 | 27.42 | 27.48 | 27.41 | 27.48 | 2601.00 |
| Jun 01, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 2.000 |
| May 29, 2026 | 27.50 | 27.51 | 27.47 | 27.51 | 1369.00 |
| May 28, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 358.00 |
| May 27, 2026 | 27.57 | 27.59 | 27.56 | 27.59 | 220.00 |
| May 26, 2026 | 27.84 | 27.84 | 27.57 | 27.60 | 378.00 |
| May 22, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 1709.00 |
| May 21, 2026 | 27.23 | 27.39 | 27.23 | 27.39 | 1074.00 |
| May 20, 2026 | 27.19 | 27.33 | 27.19 | 27.33 | 967.00 |
| May 19, 2026 | 27.18 | 27.18 | 27.13 | 27.13 | 1617.00 |
| May 18, 2026 | 27.19 | 27.20 | 27.19 | 27.20 | 67925.00 |
| May 15, 2026 | 27.16 | 27.26 | 27.14 | 27.15 | 4367.00 |
| May 14, 2026 | 27.49 | 27.49 | 27.45 | 27.46 | 496.00 |
| May 13, 2026 | 27.35 | 27.38 | 27.35 | 27.38 | 1723.00 |
| May 12, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 103.00 |
| May 11, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 4264.00 |
| May 08, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 29.00 |
| May 07, 2026 | 27.34 | 27.34 | 27.21 | 27.21 | 6240.00 |
| May 06, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 0.000 |
| May 05, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 1.000 |
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 Selective Risk ETF | 30.03 |
| Defined Duration 10 ETF | 25.01 |
| ETC Cabana Target Beta ETF | 24.44 |
| ETC Cabana Target Drawdown 10 ETF | 27.24 |
| Fairlead Tactical Sector ETF | 31.25 |