Get the Stockscreener App
25.15
0.07%
0.0188
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 September 17, 2025, is $25.15.
- 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 $25.15 now.
- The 52-week high stock price for BTR is $28.03, representing a 11.45% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BTR is $23.16, indicating a -7.92% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $25.15 | $25.15 | $0.00 | 1.00 | +0.07% |
| Sep 16, 2025 | $25.13 | $25.09 | $0.0421 | 2,258.0 | -0.07% |
| Sep 15, 2025 | $25.15 | $25.15 | $0.00 | 212.0 | +0.04% |
| Sep 12, 2025 | $25.14 | $25.10 | $0.0407 | 1,479.0 | -0.29% |
| Sep 11, 2025 | $25.21 | $25.21 | $0.00 | 2.00 | +1.20% |
| Sep 10, 2025 | $24.92 | $24.92 | $0.00 | 0.00 | +0.06% |
| Sep 09, 2025 | $24.90 | $24.90 | $0.00 | 7.00 | +0.10% |
| Sep 08, 2025 | $24.88 | $24.88 | $0.00 | 8.00 | -0.01% |
| Sep 05, 2025 | $24.88 | $24.78 | $0.0976 | 160.0 | -0.08% |
| Sep 04, 2025 | $24.90 | $24.90 | $0.00 | 0.00 | +0.76% |
| Sep 03, 2025 | $24.71 | $24.54 | $0.1702 | 1,272.0 | -0.08% |
| Sep 02, 2025 | $24.73 | $24.73 | $0.00 | 2.00 | -0.56% |
| Aug 29, 2025 | $24.87 | $24.87 | $0.00 | 14.00 | -0.26% |
| Aug 28, 2025 | $24.93 | $24.93 | $0.00 | 2.00 | +0.09% |
| Aug 27, 2025 | $24.91 | $24.90 | $0.0118 | 100.0 | +0.36% |
| Aug 26, 2025 | $24.82 | $24.82 | $0.00 | 8.00 | +0.21% |
| Aug 25, 2025 | $24.77 | $24.77 | $0.00 | 3.00 | -0.62% |
| Aug 22, 2025 | $24.93 | $24.93 | $0.00 | 272.0 | +1.78% |
| Aug 21, 2025 | $24.56 | $24.49 | $0.0715 | 255.0 | -0.31% |
| Aug 20, 2025 | $24.56 | $24.56 | $0.00 | 52.00 | +0.10% |
| Aug 19, 2025 | $24.54 | $24.54 | $0.00 | 5.00 | -0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $25.21 | $24.54 | $0.6736 | 5,402.0 | +1.13% |
| 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% |
0.35%
Cap:
|
Volume (24h):