Stockscreener 앱 받기
25.59
7.60%
-2.105
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $25.81 | $25.59 | $0.22 | 337.0 | -7.60% |
| 2026-09-22 | $27.70 | $27.70 | $0.00 | 7.00 | +0.02% |
| 2026-09-21 | $27.69 | $27.69 | $0.00 | 27.00 | -0.04% |
| 2026-09-18 | $27.70 | $27.70 | $0.00 | 3.00 | -0.49% |
| 2026-09-17 | $27.84 | $27.81 | $0.0283 | 116.0 | +0.74% |
| 2026-09-16 | $27.63 | $27.63 | $0.00 | 8.00 | -0.71% |
| 2026-09-15 | $27.86 | $27.80 | $0.059 | 1,603.0 | -0.36% |
| 2026-09-14 | $27.93 | $27.93 | $0.00 | 7.00 | -0.32% |
| 2026-09-11 | $28.02 | $28.02 | $0.00 | 15.00 | +0.65% |
| 2026-09-10 | $27.84 | $27.80 | $0.0422 | 4,066.0 | -0.77% |
| 2026-09-09 | $28.06 | $28.06 | $0.00 | 40.00 | -0.62% |
| 2026-09-08 | $28.23 | $28.23 | $0.00 | 10.00 | -0.42% |
| 2026-09-04 | $28.35 | $28.35 | $0.00 | 12.00 | -0.41% |
| 2026-09-03 | $28.50 | $28.47 | $0.03 | 597.0 | +0.62% |
| 2026-09-02 | $28.30 | $28.30 | $0.00 | 86.00 | +0.60% |
| 2026-09-01 | $28.13 | $28.11 | $0.0168 | 116.0 | -0.48% |
| 2026-08-31 | $28.26 | $28.26 | $0.00 | 9.00 | -0.35% |
| 2026-08-28 | $28.36 | $28.30 | $0.0616 | 651.0 | -0.21% |
| 2026-08-27 | $28.42 | $28.41 | $0.0118 | 111.0 | -0.29% |
| 2026-08-26 | $28.50 | $28.50 | $0.00 | 42.00 | -0.04% |
| 2026-08-25 | $28.52 | $28.52 | $0.00 | 3.00 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $28.50 | $25.59 | $2.91 | 7,387.0 | -9.46% |
| 2026-08 | $28.64 | $27.91 | $0.7301 | 24,202.0 | +2.00% |
| 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% |
0.93%
1.62%
자본화:
|
볼륨(24시간):