Get the Stockscreener App
25.63
0.42%
-0.1072
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 October 28, 2025, is $25.63.
- 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 $25.63 now.
- The 52-week high stock price for BTR is $28.03, representing a 9.36% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BTR is $23.16, indicating a -9.64% 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $25.63 | $25.63 | $0.00 | 160.0 | -0.42% |
| Oct 27, 2025 | $25.74 | $25.74 | $0.00 | 20.00 | +0.58% |
| Oct 24, 2025 | $25.71 | $25.59 | $0.1184 | 1,240.0 | +0.40% |
| Oct 23, 2025 | $25.49 | $25.49 | $0.00 | 5.00 | +0.55% |
| Oct 22, 2025 | $25.35 | $25.35 | $0.00 | 4.00 | -0.42% |
| Oct 21, 2025 | $25.46 | $25.39 | $0.0665 | 1,454.0 | -0.05% |
| Oct 20, 2025 | $25.47 | $25.37 | $0.1017 | 182.0 | +0.96% |
| Oct 17, 2025 | $25.23 | $25.11 | $0.1173 | 257.0 | +0.40% |
| Oct 16, 2025 | $25.13 | $25.13 | $0.00 | 48.00 | -0.84% |
| Oct 15, 2025 | $25.34 | $25.34 | $0.0005 | 342.0 | +0.34% |
| Oct 14, 2025 | $25.25 | $25.25 | $0.00 | 88.00 | +0.56% |
| Oct 13, 2025 | $25.11 | $25.11 | $0.00 | 18.00 | +1.26% |
| Oct 10, 2025 | $24.80 | $24.80 | $0.00 | 0.00 | -2.02% |
| Oct 09, 2025 | $25.31 | $25.31 | $0.00 | 0.00 | -0.58% |
| Oct 08, 2025 | $25.46 | $25.46 | $0.00 | 14.00 | +0.33% |
| Oct 07, 2025 | $25.62 | $25.38 | $0.2449 | 206.0 | -0.37% |
| Oct 06, 2025 | $25.47 | $25.47 | $0.00 | 9.00 | +0.18% |
| Oct 03, 2025 | $25.42 | $25.42 | $0.00 | 0.00 | +0.30% |
| Oct 02, 2025 | $25.35 | $25.35 | $0.00 | 3.00 | -0.08% |
| Oct 01, 2025 | $25.37 | $25.37 | $0.00 | 3.00 | +0.20% |
| Sep 30, 2025 | $25.32 | $25.32 | $0.00 | 8.00 | +0.28% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $25.74 | $24.80 | $0.9387 | 4,053.0 | +1.24% |
| Sep, 2025 | $25.32 | $24.54 | $0.779 | 6,045.0 | +1.81% |
| Aug, 2025 | $24.93 | $23.94 | $0.9912 | 5,654.0 | +2.80% |
| Jul, 2025 | $24.56 | $23.85 | $0.711 | 16,429.0 | +1.30% |
| 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% |
0.41%
0.42%
Cap:
|
Volume (24h):