26.35
price down icon0.06%   -0.0159
after-market After Hours: 26.35 -0.0031 -0.01%
loading

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 November 04, 2024, is $26.35.
  • Beacon Tactical Risk Etf all-time high stock price is $27.53, occurred on July 22, 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 $26.35 now.
  • The 52-week high stock price for BTR is $27.53, representing a 4.47% increase from the current share price, occurred on July 22, 2024.
  • The 52-week low stock price for BTR is $22.68, indicating a -13.94% decrease from the current share price, occurred on November 09, 2023.
The table below shows more information about BTR historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $26.35 $26.35 $0.0018 318.0 -0.06%
Nov 01, 2024 $26.51 $26.37 $0.141 149.0 -0.20%
Oct 31, 2024 $26.42 $26.42 $0.00 13.00 -0.87%
Oct 30, 2024 $26.65 $26.65 $0.00 2.00 -0.04%
Oct 29, 2024 $26.72 $26.66 $0.0555 259.0 -0.44%
Oct 28, 2024 $26.78 $26.78 $0.00 7.00 +0.52%
Oct 25, 2024 $26.64 $26.64 $0.00 42.00 -0.48%
Oct 24, 2024 $26.79 $26.76 $0.026 303.0 +0.12%
Oct 23, 2024 $26.74 $26.66 $0.0798 371.0 -0.46%
Oct 22, 2024 $26.86 $26.86 $0.00 4.00 -0.10%
Oct 21, 2024 $26.90 $26.89 $0.0047 303.0 -0.77%
Oct 18, 2024 $27.15 $27.10 $0.0519 554.0 +0.32%
Oct 17, 2024 $27.01 $27.01 $0.00 0.00 -0.19%
Oct 16, 2024 $27.06 $27.06 $0.00 2.00 +0.79%
Oct 15, 2024 $26.85 $26.85 $0.00 98.00 -0.38%
Oct 14, 2024 $26.95 $26.95 $0.00 24.00 +0.64%
Oct 11, 2024 $26.78 $26.78 $0.00 0.00 +0.84%
Oct 10, 2024 $26.56 $26.56 $0.00 2.00 -0.27%
Oct 09, 2024 $26.63 $26.40 $0.2297 1,887.0 +0.44%
Oct 08, 2024 $26.51 $26.51 $0.00 0.00 +0.35%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $26.51 $26.35 $0.1569 785.0 -0.26%
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%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):