Get the Stockscreener App
27.74
0.71%
0.1968
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 22, 2024, is $27.74.
- Beacon Tactical Risk Etf all-time high stock price is $27.78, occurred on November 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 $27.74 now.
- The 52-week high stock price for BTR is $27.78, representing a 0.16% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for BTR is $22.77, indicating a -17.92% decrease from the current share price, occurred on January 31, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $27.78 | $27.74 | $0.0447 | 103.0 | +0.71% |
| Nov 21, 2024 | $27.61 | $27.54 | $0.0715 | 107.0 | +0.86% |
| Nov 20, 2024 | $27.30 | $27.30 | $0.00 | 82.00 | +0.20% |
| Nov 19, 2024 | $27.25 | $27.10 | $0.1495 | 784.0 | +0.30% |
| Nov 18, 2024 | $27.17 | $27.17 | $0.00 | 16.00 | +0.53% |
| Nov 15, 2024 | $27.03 | $27.03 | $0.0046 | 128.0 | -0.70% |
| Nov 14, 2024 | $27.21 | $27.21 | $0.00 | 0.00 | -0.73% |
| Nov 13, 2024 | $27.56 | $27.41 | $0.1454 | 320.0 | +0.00% |
| Nov 12, 2024 | $27.41 | $27.41 | $0.00 | 2.00 | -0.73% |
| Nov 11, 2024 | $27.62 | $27.62 | $0.00 | 4.00 | +0.38% |
| Nov 08, 2024 | $27.51 | $27.51 | $0.00 | 0.00 | +0.67% |
| Nov 07, 2024 | $27.34 | $27.33 | $0.0141 | 139.0 | +0.36% |
| Nov 06, 2024 | $27.26 | $27.17 | $0.091 | 265.0 | +2.13% |
| Nov 05, 2024 | $26.67 | $26.65 | $0.0161 | 1,377.0 | +1.19% |
| 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% |
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 | $27.78 | $26.35 | $1.43 | 3,897.0 | +4.97% |
| 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% |
0.73%
Cap:
|
Volume (24h):