NYSEArca - Nasdaq Real Time Price USD

Beacon Tactical Risk ETF (BTR)

23.63
-1.46
(-5.81%)
As of April 4 at 11:41:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.0024.0023.6323.6323.631,005
Apr 3, 202525.0925.0925.0925.0925.09100
Apr 2, 202526.2226.2226.2226.2226.22-
Apr 1, 202526.0026.0026.0026.0026.00-
Mar 31, 202525.9525.9525.9525.9525.95100
Mar 28, 202525.7725.7725.7725.7725.77100
Mar 27, 202526.1526.1526.1526.1526.15100
Mar 26, 202526.3226.3226.2126.2126.212,000
Mar 25, 202526.3026.3026.3026.3026.30100
Mar 24, 202526.3726.3726.3726.3726.37100
Mar 21, 202525.9425.9425.9425.9425.94-
Mar 20, 202526.0326.0326.0326.0326.03100
Mar 19, 202526.0626.0626.0626.0626.06-
Mar 18, 202525.8225.8225.8225.8225.82-
Mar 17, 202526.0526.0526.0526.0526.05100
Mar 14, 202525.7825.7825.7825.7825.78-
Mar 13, 202525.2625.2625.2625.2625.26100
Mar 12, 202525.5925.5925.5925.5925.59-
Mar 11, 202525.6025.6025.6025.6025.60100
Mar 10, 202525.8025.8025.8025.8025.80100
Mar 7, 202526.2826.2826.2826.2826.28100
Mar 6, 202526.2126.3326.0326.1226.124,500
Mar 5, 202526.5226.5226.5226.5226.52100
Mar 4, 202526.3526.3526.2826.2826.28200
Mar 3, 202526.6426.6426.6426.6426.64100
Feb 28, 202527.0127.0127.0127.0127.01200
Feb 27, 202526.9726.9726.6626.6626.66400
Feb 26, 202526.9026.9026.9026.9026.90100
Feb 25, 202526.9626.9626.9626.9626.96100
Feb 24, 202527.0027.0027.0027.0027.00100
Feb 21, 202527.0727.0727.0727.0727.07100
Feb 20, 202527.4727.4727.4727.4727.47100
Feb 19, 202527.5827.5827.5827.5827.58100
Feb 18, 202527.5527.5527.5527.5527.55100
Feb 14, 202527.4727.4727.4727.4727.47-
Feb 13, 202527.5027.5027.5027.5027.50100
Feb 12, 202527.2527.2527.2527.2527.25100
Feb 11, 202527.3727.3727.3727.3727.37-
Feb 10, 202527.4027.4127.3427.3427.34800
Feb 7, 202527.1927.1927.1927.1927.19100
Feb 6, 202527.3827.3827.3827.3827.38-
Feb 5, 202527.3527.3527.3527.3527.35100
Feb 4, 202527.2527.2527.2527.2527.25100
Feb 3, 202527.1227.1227.1227.1227.12100
Jan 31, 202527.2127.2127.2127.2127.21-
Jan 30, 202527.3927.3927.3927.3927.39-
Jan 29, 202527.1427.1427.1427.1427.14-
Jan 28, 202527.2027.2027.2027.2027.20-
Jan 27, 202527.2127.2127.2127.2127.21100
Jan 24, 202527.3427.3427.3427.3427.34-
Jan 23, 202527.3327.3327.3327.3327.33100
Jan 22, 202527.1927.1927.1927.1927.19100
Jan 21, 202527.3127.3127.3127.3127.31100
Jan 17, 202527.0327.0327.0327.0327.03-
Jan 16, 202526.8626.8626.8626.8626.86100
Jan 15, 202526.7026.7026.7026.7026.70-
Jan 14, 202526.3126.3126.3126.3126.31100
Jan 13, 202526.1726.1726.1726.1726.17100
Jan 10, 202526.1326.1326.0526.0526.05600
Jan 8, 202526.3626.3626.3626.3626.36100
Jan 7, 202526.3226.3226.3226.3226.32100
Jan 6, 202526.4726.4726.4726.4726.47100
Jan 3, 202526.4826.4826.4826.4826.48100
Jan 2, 202526.2026.2026.2026.2026.20100
Dec 31, 202426.3326.3326.2126.2126.21300
Dec 30, 202426.2526.2526.2526.2526.25100
Dec 27, 2024 0.23 Dividend
Dec 27, 202426.4626.4626.4626.4626.46100
Dec 26, 202426.9426.9426.9426.9426.71100
Dec 24, 202426.9026.9026.9026.9026.68100
Dec 23, 202426.6626.6626.6626.6626.43100
Dec 20, 202426.3726.5426.3726.5426.32100
Dec 19, 202426.4726.4726.3126.3126.09200
Dec 18, 202426.4826.4826.4826.4826.25100
Dec 17, 202427.2327.2327.2327.2327.00100
Dec 16, 202427.5627.5627.3727.3727.141,300
Dec 13, 202427.4127.4127.4127.4127.18100
Dec 12, 202427.6027.6027.4727.4727.24200
Dec 11, 202427.6227.6227.6227.6227.39100
Dec 10, 202427.5027.5027.5027.5027.27-
Dec 9, 202427.7227.7227.6227.6227.392,400
Dec 6, 202427.8127.8127.7927.7927.56100
Dec 5, 202427.9127.9127.8227.8227.58200
Dec 4, 202427.9027.9027.9027.9027.67-
Dec 3, 202427.9427.9427.9127.9127.67200
Dec 2, 202427.9827.9827.9227.9227.69100
Nov 29, 202428.0328.0328.0328.0327.79300
Nov 27, 202427.9427.9427.9427.9427.71100
Nov 26, 202427.9527.9527.9327.9327.70100
Nov 25, 202427.8627.8627.8627.8627.63100
Nov 22, 202427.7827.7827.7427.7427.50100
Nov 21, 202427.6127.6127.5427.5427.31100
Nov 20, 202427.3127.3127.3127.3127.07100
Nov 19, 202427.1027.2527.1027.2527.02800
Nov 18, 202427.1727.1727.1727.1726.94100
Nov 15, 202427.0327.0327.0227.0226.80100
Nov 14, 202427.2227.2227.2227.2226.99-
Nov 13, 202427.5627.5627.4227.4227.18300
Nov 12, 202427.4127.4127.4127.4127.18100
Nov 11, 202427.6227.6227.6227.6227.38100
Nov 8, 202427.5127.5127.5127.5127.28-
Nov 7, 202427.3427.3427.3327.3327.10100
Nov 6, 202427.1727.2627.1727.2327.00300
Nov 5, 202426.6526.6726.6526.6726.441,400
Nov 4, 202426.3526.3526.3526.3526.13300
Nov 1, 202426.5126.5126.3726.3726.15100
Oct 31, 202426.4226.4226.4226.4226.20100
Oct 30, 202426.6626.6626.6626.6626.43100
Oct 29, 202426.7226.7226.6726.6726.44300
Oct 28, 202426.7826.7826.7826.7826.56100
Oct 25, 202426.6426.6426.6426.6426.42100
Oct 24, 202426.7626.7926.7626.7726.55300
Oct 23, 202426.6626.7426.6626.7426.51400
Oct 22, 202426.8626.8626.8626.8626.64100
Oct 21, 202426.9026.9026.8926.8926.66300
Oct 18, 202427.1527.1527.1027.1026.87600
Oct 17, 202427.0127.0127.0127.0126.78-
Oct 16, 202427.0627.0627.0627.0626.83100
Oct 15, 202426.8526.8526.8526.8526.62100
Oct 14, 202426.9526.9526.9526.9526.73100
Oct 11, 202426.7826.7826.7826.7826.56-
Oct 10, 202426.5626.5626.5626.5626.33100
Oct 9, 202426.4026.6326.4026.6326.411,900
Oct 8, 202426.5126.5126.5126.5126.29-
Oct 7, 202426.5926.5926.4226.4226.201,600
Oct 4, 202426.7226.7226.6426.6726.441,800
Oct 3, 202426.6226.6226.4826.4826.25900
Oct 2, 202426.6026.6026.5726.5826.361,600
Oct 1, 202427.1627.1626.6226.6226.405,600
Sep 30, 202426.6826.6826.6826.6826.46100
Sep 27, 202426.6226.6226.6226.6226.40100
Sep 26, 202426.5326.5326.5326.5326.31-
Sep 25, 202426.5726.5726.4726.4726.25400
Sep 24, 202426.6026.6026.6026.6026.38100
Sep 23, 202426.5626.5626.5626.5626.34100
Sep 20, 202426.4226.4226.4226.4226.20100
Sep 19, 202426.4326.4326.4326.4326.21100
Sep 18, 202426.1626.1626.1626.1625.94-
Sep 17, 202426.2026.2026.2026.2025.98100
Sep 16, 202426.0826.1826.0826.1825.96100
Sep 13, 202426.0326.0326.0326.0325.81100
Sep 12, 202425.7825.7825.7825.7825.57100
Sep 11, 202425.6025.6025.6025.6025.39-
Sep 10, 202425.5425.5425.5425.5425.32100
Sep 9, 202425.5725.5725.4725.4725.25300
Sep 6, 202425.2525.2525.2525.2525.03100
Sep 5, 202425.5625.5625.5625.5625.34100
Sep 4, 202425.7025.7025.7025.7025.48100
Sep 3, 202425.6925.6925.6925.6925.47100
Aug 30, 202426.1126.1126.1126.1125.89100
Aug 29, 202425.8825.8825.8825.8825.66100
Aug 28, 202425.8225.8225.8225.8225.60100
Aug 27, 202425.9225.9225.9225.9225.71-
Aug 26, 202425.9526.0425.9525.9725.75700
Aug 23, 202425.9226.0225.9226.0225.801,300
Aug 22, 202425.5925.5925.5925.5925.38100
Aug 21, 202425.7025.7425.7025.7425.52600
Aug 20, 202425.5725.5725.5725.5725.36100
Aug 19, 202425.6625.6625.6625.6625.44100
Aug 16, 202425.4925.4925.4925.4925.27-
Aug 15, 202425.4125.4125.4125.4125.20-
Aug 14, 202425.1325.1325.1325.1324.92100
Aug 13, 202425.0525.0525.0525.0524.84100
Aug 12, 202424.7724.7724.7724.7724.56100
Aug 9, 202424.8624.8624.8624.8624.65100
Aug 8, 202425.0825.0824.7424.7724.563,200
Aug 7, 202424.3624.3624.3624.3624.15100
Aug 6, 202424.5124.5124.5124.5124.30100
Aug 5, 202424.2424.2424.2424.2424.04100
Aug 2, 202424.8524.9024.8524.9024.69800
Aug 1, 202425.3125.3125.3125.3125.10-
Jul 31, 202425.5925.5925.4525.4525.241,400
Jul 30, 202425.3525.3525.3525.3525.14100
Jul 29, 202425.2825.2825.2825.2825.07100
Jul 26, 202425.3825.3825.2425.2425.021,300
Jul 25, 202424.9724.9724.9724.9724.76100
Jul 24, 202425.0025.0024.9524.9524.74200
Jul 23, 202425.3025.3225.2525.3225.1110,100
Jul 22, 202425.4227.5325.4125.7025.4810,100
Jul 19, 202425.1725.1725.1725.1724.96100
Jul 18, 202425.3225.3225.3225.3225.11100
Jul 17, 202425.5225.5225.5225.5225.30100
Jul 16, 202425.6625.6625.6625.6625.45100
Jul 15, 202425.3225.3225.3225.3225.11100
Jul 12, 202425.3025.3025.3025.3025.09100
Jul 11, 202425.1425.1425.1425.1424.93-
Jul 10, 202424.8324.9824.8324.9824.77500
Jul 9, 202424.7724.7724.7724.7724.57-
Jul 8, 202424.8024.8024.8024.8024.59100
Jul 5, 202424.8324.8324.8124.8124.60100
Jul 3, 202424.7524.7524.7524.7524.54100
Jul 2, 202424.6524.6524.6524.6524.44100
Jul 1, 202424.5524.5524.5524.5524.34100
Jun 28, 202424.6424.6424.6424.6424.44100
Jun 27, 202424.6624.6624.6624.6624.45-
Jun 26, 202424.6524.6524.6524.6524.44-
Jun 25, 202424.6424.6424.6424.6424.43-
Jun 24, 202424.7724.7724.7524.7524.54800
Jun 21, 202424.6124.6124.6124.6124.40-
Jun 20, 202424.6124.6124.6124.6124.40-
Jun 18, 202424.5724.5724.5724.5724.36100
Jun 17, 202424.5424.5424.5424.5424.33100
Jun 14, 202424.4024.4024.4024.4024.19-
Jun 13, 202424.5324.5324.5324.5324.32-
Jun 12, 202424.5924.5924.5924.5924.38-
Jun 11, 202424.3924.5424.3924.4724.27500
Jun 10, 202424.5324.5324.5324.5324.32100
Jun 7, 202424.4624.4624.4624.4624.26100
Jun 6, 202424.6124.6124.5924.5924.381,000
Jun 5, 202424.4024.5824.4024.5824.37400
Jun 4, 202424.4424.4424.4424.4424.24-
Jun 3, 202424.5124.5124.4624.4624.26200
May 31, 202424.4024.5824.2424.5824.374,100
May 30, 202424.3124.3124.3124.3124.10100
May 29, 202424.2824.2824.2124.2124.01300
May 28, 202424.3924.4624.3924.4624.25200
May 24, 202424.6324.6424.5324.5324.322,000
May 23, 202424.3924.3924.3924.3924.18-
May 22, 202424.6824.6824.6824.6824.47100
May 21, 202424.8824.8824.8524.8524.64500
May 20, 202424.8224.8224.8224.8224.61-
May 17, 202424.8524.8524.8524.8524.64100
May 16, 202424.8224.8224.8224.8224.61-
May 15, 202424.8624.8624.8624.8624.65100
May 14, 202424.6624.6624.6624.6624.46100
May 13, 202424.5424.5424.5424.5424.33100
May 10, 202424.6224.6224.5824.5824.371,400
May 9, 202424.4824.5624.4524.5624.35700
May 8, 202424.2824.3124.2824.3124.10100
May 7, 202424.3224.3724.3224.3724.16100
May 6, 202424.1324.2624.1324.2624.06200
May 3, 202423.9924.0723.9924.0723.86100
May 2, 202423.7123.8623.7123.8623.66100
May 1, 202423.6323.7023.6323.7023.51100
Apr 30, 202423.7723.7723.7023.7123.51600
Apr 29, 202424.0224.0924.0224.0623.86900
Apr 26, 202423.9123.9323.9123.9323.73100
Apr 25, 202423.8423.8423.8423.8423.64-
Apr 24, 202423.8923.9423.8223.9423.745,400
Apr 23, 202423.9823.9823.9023.9023.70900
Apr 22, 202423.6823.6823.6823.6823.48100
Apr 19, 202423.5223.5223.5223.5223.32100
Apr 18, 202423.5023.5023.5023.5023.30-
Apr 17, 202423.5223.5223.5223.5223.32100
Apr 16, 202423.5623.5623.5623.5623.36-
Apr 15, 202423.6823.6823.6823.6823.48-
Apr 12, 202423.9123.9123.9123.9123.71-
Apr 11, 202424.2824.2824.2824.2824.08100
Apr 10, 202424.2324.2324.2324.2324.02100
Apr 9, 202424.5224.5224.5224.5224.31-
Apr 8, 202424.4724.4724.4724.4724.26100

Related Tickers