Get the Stockscreener App
25.44
0.83%
-0.2137
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 March 27, 2026, is $25.44.
- 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 $25.44 now.
- The 52-week high stock price for BTR is $27.08, representing a 6.46% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for BTR is $23.16, indicating a -8.96% 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 |
|---|---|---|---|---|---|
| Mar 27, 2026 | $25.44 | $25.44 | $0.00 | 6.00 | -0.83% |
| Mar 26, 2026 | $25.65 | $25.65 | $0.00 | 0.00 | -0.97% |
| Mar 25, 2026 | $25.90 | $25.90 | $0.00 | 0.00 | +0.62% |
| Mar 24, 2026 | $25.82 | $25.75 | $0.0791 | 234.0 | +0.17% |
| Mar 23, 2026 | $25.70 | $25.70 | $0.00 | 2.00 | +1.21% |
| Mar 20, 2026 | $25.61 | $25.39 | $0.2205 | 131.0 | -1.62% |
| Mar 19, 2026 | $25.81 | $25.81 | $0.00 | 0.00 | -0.29% |
| Mar 18, 2026 | $25.89 | $25.89 | $0.00 | 0.00 | -1.33% |
| Mar 17, 2026 | $26.24 | $26.24 | $0.00 | 91.00 | +0.29% |
| Mar 16, 2026 | $26.16 | $26.16 | $0.00 | 92.00 | +0.80% |
| Mar 13, 2026 | $25.95 | $25.95 | $0.00 | 8.00 | -0.20% |
| Mar 12, 2026 | $26.12 | $26.00 | $0.1151 | 146.0 | -1.02% |
| Mar 11, 2026 | $26.27 | $26.27 | $0.00 | 50.00 | -0.13% |
| Mar 10, 2026 | $26.31 | $26.31 | $0.00 | 42.00 | -0.41% |
| Mar 09, 2026 | $26.42 | $26.09 | $0.3268 | 107,861.0 | +0.35% |
| Mar 06, 2026 | $26.32 | $26.32 | $0.00 | 0.00 | -1.11% |
| Mar 05, 2026 | $26.65 | $26.46 | $0.19 | 112,015.0 | -1.06% |
| Mar 04, 2026 | $26.90 | $26.90 | $0.00 | 0.00 | +0.49% |
| Mar 03, 2026 | $26.77 | $26.77 | $0.00 | 0.00 | -1.14% |
| Mar 02, 2026 | $27.08 | $27.08 | $0.00 | 91.00 | +0.13% |
| Feb 27, 2026 | $27.05 | $27.05 | $0.00 | 0.00 | +0.23% |
| Feb 26, 2026 | $26.99 | $26.83 | $0.1556 | 203.0 | +0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.08 | $25.39 | $1.69 | 220,775.0 | -5.94% |
| Feb, 2026 | $27.05 | $26.14 | $0.9058 | 24,557.0 | +3.09% |
| Jan, 2026 | $26.29 | $25.44 | $0.8453 | 13,657.0 | +3.61% |
Beacon Tactical Risk Etf Stock (BTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.91 | $25.44 | $0.4722 | 2,202.0 | -0.77% |
| Nov, 2025 | $25.70 | $24.56 | $1.14 | 277,704.0 | +1.50% |
| Oct, 2025 | $25.74 | $24.80 | $0.9387 | 5,058.0 | +0.00% |
| 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% |
1.49%
Cap:
|
Volume (24h):