Beacon Tactical Risk ETF (BTR)
24.54
+0.14
(+0.58%)
USD |
NYSEARCA |
Jun 17, 16:00
BTR Price: 24.54 for June 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 53.00 |
| Jun 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000 |
| Jun 13, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 0.000 |
| Jun 12, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 0.000 |
| Jun 11, 2024 | 24.39 | 24.54 | 24.39 | 24.47 | 515.00 |
| Jun 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 11.00 |
| Jun 07, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 1.000 |
| Jun 06, 2024 | 24.61 | 24.61 | 24.59 | 24.59 | 954.00 |
| Jun 05, 2024 | 24.40 | 24.58 | 24.40 | 24.58 | 360.00 |
| Jun 04, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 12.00 |
| Jun 03, 2024 | 24.51 | 24.51 | 24.46 | 24.46 | 192.00 |
| May 31, 2024 | 24.40 | 24.58 | 24.24 | 24.58 | 4104.00 |
| May 30, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 15.00 |
| May 29, 2024 | 24.28 | 24.28 | 24.21 | 24.21 | 330.00 |
| May 28, 2024 | 24.39 | 24.46 | 24.39 | 24.46 | 189.00 |
| May 24, 2024 | 24.63 | 24.64 | 24.53 | 24.53 | 1981.00 |
| May 23, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 6.000 |
| May 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.00 |
| May 21, 2024 | 24.88 | 24.88 | 24.85 | 24.85 | 493.00 |
| May 20, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 6.000 |
| May 17, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 1.000 |
| May 16, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 6.000 |
| May 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 3.000 |
| May 14, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 15.00 |
| May 13, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 20.00 |
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
22.52
Minimum
Oct 27 2023
25.39
Maximum
Jul 31 2023
24.07
Average
24.26
Median