Stockscreener 앱 받기
28.51
0.03%
0.0074
시간 외 거래:
28.51
-0.000100
-0.00%
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BTR) 연도별 가격 이력
이 심층 분석에서는 Beacon Tactical Risk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beacon Tactical Risk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):