Scarica l'app Stockscreener
28.51
0.03%
0.0074
Dopo l'orario di chiusura:
28.51
-0.000100
-0.00%
Storico Dei Prezzi Delle Azioni Di Beacon Tactical Risk Etf (BTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-24 | $28.51 | $28.51 | $0.00 | 17.00 | +0.03% |
| 2026-08-21 | $28.50 | $28.50 | $0.00 | 173.0 | -0.26% |
| 2026-08-19 | $28.58 | $28.58 | $0.00 | 10.00 | +0.52% |
| 2026-08-18 | $28.43 | $28.43 | $0.00 | 7.00 | -0.29% |
| 2026-08-17 | $28.51 | $28.51 | $0.00 | 6.00 | -0.45% |
| 2026-08-14 | $28.64 | $28.63 | $0.0101 | 941.0 | +0.22% |
| 2026-08-13 | $28.58 | $28.57 | $0.0078 | 428.0 | +0.54% |
| 2026-08-12 | $28.43 | $28.43 | $0.00 | 30.00 | +0.11% |
| 2026-08-11 | $28.46 | $28.39 | $0.067 | 6,451.0 | +0.10% |
| 2026-08-10 | $28.37 | $28.37 | $0.00 | 81.00 | +0.25% |
| 2026-08-07 | $28.30 | $28.28 | $0.0154 | 113.0 | +0.60% |
| 2026-08-06 | $28.13 | $28.09 | $0.0374 | 787.0 | -0.35% |
| 2026-08-05 | $28.24 | $28.12 | $0.12 | 7,369.0 | -0.19% |
| 2026-08-04 | $28.28 | $28.04 | $0.2376 | 2,421.0 | +1.09% |
| 2026-08-03 | $27.97 | $27.91 | $0.063 | 4,552.0 | +0.95% |
| 2026-07-30 | $27.71 | $27.71 | $0.00 | 107.0 | +0.09% |
| 2026-07-29 | $27.84 | $27.68 | $0.1568 | 2,505.0 | -0.94% |
| 2026-07-28 | $27.95 | $27.90 | $0.05 | 1,952.0 | +0.51% |
Beacon Tactical Risk Etf Stock (BTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Beacon Tactical Risk Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Beacon Tactical Risk Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Beacon Tactical Risk Etf Storia dei prezzi delle azioni (BTR) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $28.64 | $27.91 | $0.7301 | 23,403.0 | +2.89% |
| 2026-07 | $28.16 | $27.58 | $0.58 | 54,033.0 | +0.21% |
| 2026-06 | $27.75 | $27.08 | $0.67 | 64,320.0 | +0.52% |
| 2026-05 | $27.84 | $27.13 | $0.7075 | 92,985.0 | +0.50% |
| 2026-04 | $27.37 | $25.86 | $1.51 | 23,549.0 | +5.90% |
| 2026-03 | $27.08 | $25.39 | $1.69 | 221,100.0 | -4.45% |
| 2026-02 | $27.05 | $26.14 | $0.9058 | 24,557.0 | +3.09% |
| 2026-01 | $26.29 | $25.44 | $0.8453 | 13,657.0 | +3.61% |
Beacon Tactical Risk Etf Storia dei prezzi delle azioni (BTR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.91 | $25.44 | $0.4722 | 2,202.0 | -0.77% |
| 2025-11 | $25.70 | $24.56 | $1.14 | 277,704.0 | +1.50% |
| 2025-10 | $25.74 | $24.80 | $0.9387 | 5,058.0 | +0.00% |
| 2025-09 | $25.32 | $24.54 | $0.779 | 6,045.0 | +1.81% |
| 2025-08 | $24.93 | $23.94 | $0.9912 | 5,654.0 | +2.80% |
| 2025-07 | $24.56 | $23.85 | $0.711 | 16,429.0 | +1.30% |
| 2025-06 | $23.88 | $23.31 | $0.5717 | 542.0 | +1.66% |
| 2025-05 | $23.63 | $23.16 | $0.4674 | 15,655.0 | -1.05% |
| 2025-04 | $26.22 | $23.18 | $3.04 | 3,192.0 | -8.49% |
| 2025-03 | $26.64 | $25.27 | $1.37 | 6,734.0 | -3.93% |
| 2025-02 | $27.58 | $26.66 | $0.9248 | 1,563.0 | -0.75% |
| 2025-01 | $27.39 | $26.05 | $1.34 | 709.0 | +3.82% |
Beacon Tactical Risk Etf Storia dei prezzi delle azioni (BTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.98 | $26.25 | $1.73 | 5,007.0 | -6.35% |
| 2024-11 | $28.03 | $26.35 | $1.68 | 4,176.0 | +6.09% |
| 2024-10 | $27.16 | $26.40 | $0.76 | 15,374.0 | -0.97% |
| 2024-09 | $26.68 | $25.25 | $1.43 | 1,159.0 | +2.19% |
| 2024-08 | $26.11 | $24.24 | $1.87 | 6,896.0 | +2.59% |
| 2024-07 | $27.53 | $24.55 | $2.98 | 23,844.0 | +3.27% |
| 2024-06 | $24.78 | $24.39 | $0.3867 | 2,902.0 | +0.27% |
| 2024-05 | $24.88 | $23.63 | $1.25 | 9,924.0 | +3.67% |
| 2024-04 | $24.57 | $23.50 | $1.07 | 8,105.0 | -4.00% |
| 2024-03 | $24.69 | $23.70 | $0.991 | 3,910.0 | +4.02% |
| 2024-02 | $23.74 | $22.89 | $0.8453 | 6,988.0 | +4.28% |
| 2024-01 | $23.32 | $22.77 | $0.5536 | 5,344.0 | -1.42% |
0.65%
Capitalizzazione:
|
Volume (24 ore):