Skip to main content
Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
25.64
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.6425.6425.6425.64-0.02%9
Dec 4, 202525.6525.6525.6525.6525.650.01%73
Dec 3, 202525.6525.6525.6525.6525.650.62%-
Dec 2, 202525.4925.4925.4925.4925.49-0.39%75
Dec 1, 202525.6725.6725.5825.5925.59-0.43%418
Nov 28, 202525.7025.7025.7025.7025.700.54%85
Nov 26, 202525.5625.5625.5625.5625.560.73%2
Nov 25, 202525.3525.3825.3525.3825.381.11%242
Nov 24, 202525.1025.1025.1025.1025.100.90%46
Nov 21, 202524.8724.8724.8724.8724.871.27%4
Nov 20, 202524.5624.5624.5624.5624.56-1.15%670
Nov 19, 202524.8424.8524.7324.8524.85-0.16%918
Nov 18, 202524.8924.8924.8924.8924.89-0.07%4
Nov 17, 202524.9124.9124.9124.9124.91-0.92%25
Nov 14, 202525.2925.2925.1425.1425.14-0.09%826
Nov 13, 202525.1625.1625.1625.1625.16-1.36%40
Nov 12, 202525.5125.5125.5125.5125.51-0.07%-
Nov 11, 202525.5225.5225.5225.5225.520.56%114
Nov 10, 202525.4325.4325.3825.3825.380.93%199
Nov 7, 202525.1525.1525.1525.1525.150.62%2
Nov 6, 202524.9924.9924.9924.9924.99-0.77%94
Nov 5, 202525.3125.3125.1925.1925.190.51%209,234
Nov 4, 202525.1025.1025.0625.0625.06-0.82%63,535
Nov 3, 202525.1825.2825.1825.2625.26-0.22%1,664
Oct 31, 202525.3225.3225.3225.3225.320.37%6
Oct 30, 202525.2325.2325.2325.2325.23-0.73%20
Oct 29, 202525.6325.6325.4125.4125.41-0.73%929
Oct 28, 202525.6325.6325.6025.6025.60-0.54%210
Oct 27, 202525.7425.7425.7425.7425.740.58%20
Oct 24, 202525.7125.7125.5925.5925.590.40%1,240
Oct 23, 202525.4925.4925.4925.4925.490.55%5
Oct 22, 202525.3525.3525.3525.3525.35-0.42%4
Oct 21, 202525.3925.4625.3925.4625.46-0.05%1,454
Oct 20, 202525.3725.4725.3725.4725.470.96%182
Oct 17, 202525.1125.2325.1125.2325.230.40%257
Oct 16, 202525.1325.1325.1325.1325.13-0.84%48
Oct 15, 202525.3425.3425.3425.3425.340.34%342
Oct 14, 202525.2525.2525.2525.2525.250.56%88
Oct 13, 202525.1125.1125.1125.1125.111.26%18
Oct 10, 202524.8024.8024.8024.8024.80-2.02%-
Oct 9, 202525.3125.3125.3125.3125.31-0.58%-
Oct 8, 202525.4625.4625.4625.4625.460.33%14
Oct 7, 202525.6225.6225.3825.3825.38-0.37%206
Oct 6, 202525.4725.4725.4725.4725.470.18%9
Oct 3, 202525.4225.4225.4225.4225.420.30%-
Oct 2, 202525.3525.3525.3525.3525.35-0.09%3
Oct 1, 202525.3725.3725.3725.3725.370.20%3
Sep 30, 202525.3225.3225.3225.3225.320.28%8
Sep 29, 202525.2525.2525.2525.2525.250.06%1
Sep 26, 202525.2925.2925.2325.2325.230.84%153
Sep 25, 202525.0225.0225.0225.0225.02-0.62%1
Sep 24, 202525.3125.3125.1825.1825.18-0.28%121
Sep 23, 202525.2625.2625.2525.2525.25-0.09%273
Sep 22, 202525.2725.2725.2725.2725.270.12%64
Sep 19, 202525.2425.2425.2425.2425.24-0.02%23
Sep 18, 202525.2525.2525.2525.2525.250.38%-
Sep 17, 202525.1525.1525.1525.1525.150.08%1
Sep 16, 202525.0925.1325.0925.1325.13-0.07%2,258
Sep 15, 202525.1525.1525.1525.1525.150.04%212
Sep 12, 202525.1025.1425.1025.1425.14-0.29%1,479
Sep 11, 202525.2125.2125.2125.2125.211.20%2
Sep 10, 202524.9224.9224.9224.9224.920.06%-
Sep 9, 202524.9024.9024.9024.9024.900.10%7
Sep 8, 202524.8824.8824.8824.8824.88-0.01%8
Sep 5, 202524.7824.8824.7824.8824.88-0.08%160
Sep 4, 202524.9024.9024.9024.9024.900.76%-
Sep 3, 202524.5424.7124.5424.7124.71-0.08%1,272
Sep 2, 202524.7324.7324.7324.7324.73-0.57%2
Aug 29, 202524.8724.8724.8724.8724.87-0.25%14
Aug 28, 202524.9324.9324.9324.9324.930.08%2
Aug 27, 202524.9024.9124.9024.9124.910.36%100
Aug 26, 202524.8224.8224.8224.8224.820.21%8
Aug 25, 202524.7724.7724.7724.7724.77-0.49%3
Aug 22, 202524.9324.9324.8924.8924.891.65%272
Aug 21, 202524.5424.5624.4924.4924.49-0.31%255
Aug 20, 202524.5624.5624.5624.5624.560.10%52
Aug 19, 202524.5424.5424.5424.5424.54-5
Aug 18, 202524.6124.6124.5424.5424.54-0.11%135
Aug 15, 202524.6524.6524.5724.5724.57-0.13%100
Aug 14, 202524.6324.6524.5324.6024.60-0.34%1,340
Aug 13, 202524.5524.6824.5524.6824.680.85%489
Aug 12, 202524.4124.4724.4124.4724.471.14%335
Aug 11, 202524.2124.2124.2024.2024.20-0.28%408
Aug 8, 202524.3324.3324.2724.2724.270.33%775
Aug 7, 202524.1924.1924.1924.1924.19-0.07%2
Aug 6, 202524.1924.2024.1924.2024.200.06%123
Aug 5, 202524.1624.1924.1624.1924.19-0.17%1,228
Aug 4, 202524.2324.2324.2324.2324.231.20%6
Aug 1, 202523.9423.9423.9423.9423.94-1.04%2
Jul 31, 202524.3324.3324.1924.1924.19-0.55%2,592
Jul 30, 202524.5224.5224.3324.3324.33-0.52%543
Jul 29, 202524.4424.4524.4424.4524.45-0.07%812
Jul 28, 202524.4724.4724.3724.4724.47-0.37%323
Jul 25, 202524.5224.5624.5224.5624.560.29%514
Jul 24, 202524.4924.4924.4924.4924.49-0.12%9
Jul 23, 202524.5224.5224.5224.5224.520.63%3
Jul 22, 202524.3124.3724.3124.3724.370.78%100
Jul 21, 202524.1824.1824.1824.1824.18-0.02%4
Jul 18, 202524.1824.1824.1824.1824.180.06%-
Jul 17, 202524.1624.2224.1624.1724.170.67%475