Get the Stockscreener App
26.20
0.03%
-0.009
Beacon Tactical Risk Etf Stock (BTR) Price History
The historical daily chart and data for Beacon Tactical Risk Etf stock (BTR), show that the latest closing stock price as of January 02, 2025, is $26.20.
- Beacon Tactical Risk Etf all-time high stock price is $28.03, occurred on November 29, 2024.
- The lowest Beacon Tactical Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Beacon Tactical Risk Etf's stock price has risen over to $26.20 now.
- The 52-week high stock price for BTR is $28.03, representing a 6.99% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BTR is $22.77, indicating a -13.10% decrease from the current share price, occurred on January 31, 2024.
The table below shows more information about BTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2025 | $26.20 | $26.20 | $0.00 | 1.00 | -0.03% |
| Dec 31, 2024 | $26.33 | $26.21 | $0.12 | 271.0 | -0.16% |
| Dec 30, 2024 | $26.25 | $26.25 | $0.00 | 4.00 | -0.78% |
| Dec 27, 2024 | $26.46 | $26.46 | $0.00 | 14.00 | -1.80% |
| Dec 26, 2024 | $26.94 | $26.94 | $0.00 | 1.00 | +0.14% |
| Dec 24, 2024 | $26.90 | $26.90 | $0.00 | 22.00 | +0.92% |
| Dec 23, 2024 | $26.66 | $26.66 | $0.00 | 101.0 | +0.43% |
| Dec 20, 2024 | $26.54 | $26.37 | $0.1728 | 119.0 | +0.87% |
| Dec 19, 2024 | $26.47 | $26.31 | $0.1562 | 177.0 | -0.61% |
| Dec 18, 2024 | $26.48 | $26.48 | $0.00 | 3.00 | -2.76% |
| Dec 17, 2024 | $27.23 | $27.23 | $0.00 | 7.00 | -0.51% |
| Dec 16, 2024 | $27.56 | $27.37 | $0.1912 | 1,297.0 | -0.16% |
| Dec 13, 2024 | $27.41 | $27.41 | $0.00 | 2.00 | -0.22% |
| Dec 12, 2024 | $27.60 | $27.47 | $0.1289 | 187.0 | -0.55% |
| Dec 11, 2024 | $27.62 | $27.62 | $0.00 | 2.00 | +0.46% |
| Dec 10, 2024 | $27.50 | $27.50 | $0.00 | 0.00 | -0.45% |
| Dec 09, 2024 | $27.72 | $27.62 | $0.0959 | 2,443.0 | -0.62% |
| Dec 06, 2024 | $27.81 | $27.79 | $0.0176 | 102.0 | -0.09% |
| Dec 05, 2024 | $27.91 | $27.82 | $0.0935 | 219.0 | -0.30% |
| Dec 04, 2024 | $27.90 | $27.90 | $0.00 | 0.00 | -0.03% |
Beacon Tactical Risk Etf Stock (BTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Tactical Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beacon Tactical Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beacon Tactical Risk Etf Stock (BTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $26.20 | $26.20 | $0.00 | 2.00 | -0.03% |
Beacon Tactical Risk Etf Stock (BTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.98 | $26.25 | $1.73 | 5,007.0 | -6.35% |
| Nov, 2024 | $28.03 | $26.35 | $1.68 | 4,176.0 | +6.09% |
| Oct, 2024 | $27.16 | $26.40 | $0.76 | 15,374.0 | -0.97% |
| Sep, 2024 | $26.68 | $25.25 | $1.43 | 1,159.0 | +2.19% |
| Aug, 2024 | $26.11 | $24.24 | $1.87 | 6,896.0 | +2.59% |
| Jul, 2024 | $27.53 | $24.55 | $2.98 | 23,844.0 | +3.27% |
| Jun, 2024 | $24.78 | $24.39 | $0.3867 | 2,902.0 | +0.27% |
| May, 2024 | $24.88 | $23.63 | $1.25 | 9,924.0 | +3.67% |
| Apr, 2024 | $24.57 | $23.50 | $1.07 | 8,105.0 | -4.00% |
| Mar, 2024 | $24.69 | $23.70 | $0.991 | 3,910.0 | +4.02% |
| Feb, 2024 | $23.74 | $22.89 | $0.8453 | 6,988.0 | +4.28% |
| Jan, 2024 | $23.32 | $22.77 | $0.5536 | 5,344.0 | -1.42% |
Beacon Tactical Risk Etf Stock (BTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.29 | $22.98 | $0.305 | 2,520.0 | +0.65% |
| Nov, 2023 | $22.98 | $22.66 | $0.311 | 2,928.0 | +1.61% |
| Oct, 2023 | $23.92 | $22.52 | $1.40 | 4,834.0 | +0.00% |
0.14%
Cap:
|
Volume (24h):