Stockscreener 앱 받기
25.63
0.41%
-0.1072
시간 외 거래:
25.60
-0.0322
-0.13%
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $25.63 | $25.63 | $0.00 | 160.0 | -0.42% |
| 2025-10-27 | $25.74 | $25.74 | $0.00 | 20.00 | +0.58% |
| 2025-10-24 | $25.71 | $25.59 | $0.1184 | 1,240.0 | +0.40% |
| 2025-10-23 | $25.49 | $25.49 | $0.00 | 5.00 | +0.55% |
| 2025-10-22 | $25.35 | $25.35 | $0.00 | 4.00 | -0.42% |
| 2025-10-21 | $25.46 | $25.39 | $0.0665 | 1,454.0 | -0.05% |
| 2025-10-20 | $25.47 | $25.37 | $0.1017 | 182.0 | +0.96% |
| 2025-10-17 | $25.23 | $25.11 | $0.1173 | 257.0 | +0.40% |
| 2025-10-16 | $25.13 | $25.13 | $0.00 | 48.00 | -0.84% |
| 2025-10-15 | $25.34 | $25.34 | $0.0005 | 342.0 | +0.34% |
| 2025-10-14 | $25.25 | $25.25 | $0.00 | 88.00 | +0.56% |
| 2025-10-13 | $25.11 | $25.11 | $0.00 | 18.00 | +1.26% |
| 2025-10-10 | $24.80 | $24.80 | $0.00 | 0.00 | -2.02% |
| 2025-10-09 | $25.31 | $25.31 | $0.00 | 0.00 | -0.58% |
| 2025-10-08 | $25.46 | $25.46 | $0.00 | 14.00 | +0.33% |
| 2025-10-07 | $25.62 | $25.38 | $0.2449 | 206.0 | -0.37% |
| 2025-10-06 | $25.47 | $25.47 | $0.00 | 9.00 | +0.18% |
| 2025-10-03 | $25.42 | $25.42 | $0.00 | 0.00 | +0.30% |
| 2025-10-02 | $25.35 | $25.35 | $0.00 | 3.00 | -0.08% |
| 2025-10-01 | $25.37 | $25.37 | $0.00 | 3.00 | +0.20% |
| 2025-09-30 | $25.32 | $25.32 | $0.00 | 8.00 | +0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.74 | $24.80 | $0.9387 | 4,053.0 | +1.24% |
| 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% |
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.29 | $22.98 | $0.305 | 2,520.0 | +0.65% |
| 2023-11 | $22.98 | $22.66 | $0.311 | 2,928.0 | +1.61% |
| 2023-10 | $23.92 | $22.52 | $1.40 | 4,834.0 | +0.00% |
0.65%
0.81%
자본화:
|
볼륨(24시간):