Get the Stockscreener App
24.05
0.81%
-0.1952
After Hours:
24.15
0.1044
+0.43%
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 July 07, 2025, is $24.05.
- 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 $24.05 now.
- The 52-week high stock price for BTR is $28.03, representing a 16.57% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BTR is $23.16, indicating a -3.68% decrease from the current share price, occurred on May 21, 2025.
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 |
|---|---|---|---|---|---|
| Jul 07, 2025 | $24.15 | $24.05 | $0.1085 | 178.0 | -0.81% |
| Jul 03, 2025 | $24.24 | $24.24 | $0.00 | 0.00 | +0.63% |
| Jul 02, 2025 | $24.09 | $24.09 | $0.00 | 0.00 | +0.36% |
| Jul 01, 2025 | $24.00 | $24.00 | $0.00 | 4.00 | +0.50% |
| Jun 30, 2025 | $23.88 | $23.88 | $0.00 | 2.00 | +0.38% |
| Jun 27, 2025 | $23.79 | $23.79 | $0.00 | 1.00 | +0.41% |
| Jun 26, 2025 | $23.69 | $23.69 | $0.00 | 40.00 | +0.82% |
| Jun 25, 2025 | $23.50 | $23.50 | $0.00 | 32.00 | -0.80% |
| Jun 24, 2025 | $23.69 | $23.69 | $0.00 | 2.00 | +0.85% |
| Jun 23, 2025 | $23.49 | $23.31 | $0.1812 | 112.0 | +0.67% |
| Jun 20, 2025 | $23.33 | $23.33 | $0.00 | 0.00 | -0.02% |
| Jun 18, 2025 | $23.34 | $23.34 | $0.00 | 57.00 | -0.02% |
| Jun 17, 2025 | $23.34 | $23.34 | $0.00 | 0.00 | -0.72% |
| Jun 16, 2025 | $23.51 | $23.51 | $0.00 | 6.00 | +0.70% |
| Jun 13, 2025 | $23.35 | $23.35 | $0.00 | 1.00 | -0.92% |
| Jun 12, 2025 | $23.57 | $23.57 | $0.00 | 1.00 | +0.19% |
| Jun 11, 2025 | $23.52 | $23.52 | $0.00 | 0.00 | -0.21% |
| Jun 10, 2025 | $23.57 | $23.53 | $0.0353 | 240.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $24.24 | $24.00 | $0.2395 | 360.0 | +0.69% |
| Jun, 2025 | $23.88 | $23.31 | $0.5717 | 542.0 | +1.66% |
| May, 2025 | $23.63 | $23.16 | $0.4674 | 15,655.0 | -1.05% |
| Apr, 2025 | $26.22 | $23.18 | $3.04 | 3,192.0 | -8.49% |
| Mar, 2025 | $26.64 | $25.27 | $1.37 | 6,734.0 | -3.93% |
| Feb, 2025 | $27.58 | $26.66 | $0.9248 | 1,563.0 | -0.75% |
| Jan, 2025 | $27.39 | $26.05 | $1.34 | 709.0 | +3.82% |
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% |
0.80%
Cap:
|
Volume (24h):