Get the Stockscreener App
28.51
0.03%
0.0074
After Hours:
28.51
-0.000100
-0.00%
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 August 24, 2026, is $28.51.
- Beacon Tactical Risk Etf all-time high stock price is $28.64, occurred on August 14, 2026.
- 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 $28.51 now.
- The 52-week high stock price for BTR is $28.64, representing a 0.46% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for BTR is $24.54, indicating a -13.93% decrease from the current share price, occurred on September 03, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $28.51 | $28.51 | $0.00 | 17.00 | +0.03% |
| Aug 21, 2026 | $28.50 | $28.50 | $0.00 | 173.0 | -0.26% |
| Aug 19, 2026 | $28.58 | $28.58 | $0.00 | 10.00 | +0.52% |
| Aug 18, 2026 | $28.43 | $28.43 | $0.00 | 7.00 | -0.29% |
| Aug 17, 2026 | $28.51 | $28.51 | $0.00 | 6.00 | -0.45% |
| Aug 14, 2026 | $28.64 | $28.63 | $0.0101 | 941.0 | +0.22% |
| Aug 13, 2026 | $28.58 | $28.57 | $0.0078 | 428.0 | +0.54% |
| Aug 12, 2026 | $28.43 | $28.43 | $0.00 | 30.00 | +0.11% |
| Aug 11, 2026 | $28.46 | $28.39 | $0.067 | 6,451.0 | +0.10% |
| Aug 10, 2026 | $28.37 | $28.37 | $0.00 | 81.00 | +0.25% |
| Aug 07, 2026 | $28.30 | $28.28 | $0.0154 | 113.0 | +0.60% |
| Aug 06, 2026 | $28.13 | $28.09 | $0.0374 | 787.0 | -0.35% |
| Aug 05, 2026 | $28.24 | $28.12 | $0.12 | 7,369.0 | -0.19% |
| Aug 04, 2026 | $28.28 | $28.04 | $0.2376 | 2,421.0 | +1.09% |
| Aug 03, 2026 | $27.97 | $27.91 | $0.063 | 4,552.0 | +0.95% |
| Jul 30, 2026 | $27.71 | $27.71 | $0.00 | 107.0 | +0.09% |
| Jul 29, 2026 | $27.84 | $27.68 | $0.1568 | 2,505.0 | -0.94% |
| Jul 28, 2026 | $27.95 | $27.90 | $0.05 | 1,952.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $28.64 | $27.91 | $0.7301 | 23,403.0 | +2.89% |
| Jul, 2026 | $28.16 | $27.58 | $0.58 | 54,033.0 | +0.21% |
| Jun, 2026 | $27.75 | $27.08 | $0.67 | 64,320.0 | +0.52% |
| May, 2026 | $27.84 | $27.13 | $0.7075 | 92,985.0 | +0.50% |
| Apr, 2026 | $27.37 | $25.86 | $1.51 | 23,549.0 | +5.90% |
| Mar, 2026 | $27.08 | $25.39 | $1.69 | 221,100.0 | -4.45% |
| 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% |
0.65%
Cap:
|
Volume (24h):