Stockscreener 앱 받기
25.69
0.47%
-0.1214
시간 외 거래:
25.69
-0.0048
-0.02%
Beacon Tactical Risk Etf 주식 (BTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $25.69 | $25.69 | $0.00 | 0.00 | -0.47% |
| 2025-12-11 | $25.82 | $25.82 | $0.00 | 3.00 | +0.57% |
| 2025-12-10 | $25.67 | $25.67 | $0.00 | 0.00 | +0.91% |
| 2025-12-09 | $25.44 | $25.44 | $0.00 | 0.00 | -0.04% |
| 2025-12-08 | $25.45 | $25.45 | $0.00 | 16.00 | -0.76% |
| 2025-12-05 | $25.64 | $25.64 | $0.00 | 9.00 | -0.02% |
| 2025-12-04 | $25.65 | $25.65 | $0.00 | 73.00 | +0.01% |
| 2025-12-03 | $25.65 | $25.65 | $0.00 | 0.00 | +0.62% |
| 2025-12-02 | $25.49 | $25.49 | $0.00 | 75.00 | -0.39% |
| 2025-12-01 | $25.67 | $25.58 | $0.09 | 418.0 | -0.43% |
| 2025-11-28 | $25.70 | $25.70 | $0.00 | 85.00 | +0.54% |
| 2025-11-26 | $25.56 | $25.56 | $0.00 | 2.00 | +0.73% |
| 2025-11-25 | $25.38 | $25.35 | $0.03 | 242.0 | +1.11% |
| 2025-11-24 | $25.10 | $25.10 | $0.00 | 46.00 | +0.90% |
| 2025-11-21 | $24.87 | $24.87 | $0.00 | 4.00 | +1.27% |
| 2025-11-20 | $24.56 | $24.56 | $0.00 | 670.0 | -1.15% |
| 2025-11-19 | $24.85 | $24.73 | $0.1182 | 918.0 | -0.16% |
| 2025-11-18 | $24.89 | $24.89 | $0.00 | 4.00 | -0.08% |
| 2025-11-17 | $24.91 | $24.91 | $0.00 | 25.00 | -0.92% |
| 2025-11-14 | $25.29 | $25.14 | $0.1519 | 826.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $25.82 | $25.44 | $0.3784 | 594.0 | -0.02% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):