Dark

BSR
Beacon Unified Catalyst ETF
stock NYSE ETF

At Close

Oct 2, 2026

30.79USD+0.614%(+0.19)1,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.60)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

30.79USD0.000%(+30.79)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	30.7900	30.8100	30.7300	30.7872	+0.614%	1,541	0.000%
2026-10-01	30.5994	30.5994	30.5994	30.5994	+0.170%	16	+0.614%
2026-09-30	30.5475	30.5475	30.5475	30.5475	+0.001%	15	+0.785%
2026-09-29	30.5473	30.5473	30.5473	30.5473	-0.048%	14	+0.785%
2026-09-28	30.5600	30.5619	30.5600	30.5619	-0.808%	116	+0.737%
2026-09-25	30.7800	30.8107	30.7500	30.8107	+0.296%	6,616	-0.076%
2026-09-24	30.7000	30.7199	30.7000	30.7199	-0.075%	7,952	+0.219%
2026-09-23	30.7431	30.7431	30.7431	30.7431	-0.734%	115	+0.143%
2026-09-22	30.9704	30.9704	30.9704	30.9704	+0.234%	14	-0.592%
2026-09-21	30.8981	30.8981	30.8981	30.8981	+1.381%	14	-0.359%
2026-09-18	30.4773	30.4773	30.4773	30.4773	+0.221%	13	+1.017%
2026-09-17	30.4100	30.4100	30.4100	30.4100	+0.811%	131	+1.240%
2026-09-16	30.1655	30.1655	30.1655	30.1655	-0.388%	89	+2.061%
2026-09-15	30.2700	30.2830	30.2700	30.2830	-0.459%	115	+1.665%
2026-09-14	30.3000	30.4226	30.2800	30.4226	-0.468%	816	+1.198%
2026-09-11	30.5655	30.5655	30.5655	30.5655	+0.713%	18	+0.725%
2026-09-10	30.3100	30.3490	30.3100	30.3490	-0.606%	3,314	+1.444%
2026-09-09	30.5339	30.5339	30.5339	30.5339	-0.427%	16	+0.830%
2026-09-08	30.6648	30.6648	30.6648	30.6648	-0.451%	20	+0.399%
2026-09-04	30.8038	30.8038	30.8038	30.8038	-0.213%	76	-0.054%
2026-09-03	30.7000	30.8697	30.7000	30.8697	+0.848%	363	-0.267%
2026-09-02	30.6101	30.6101	30.6101	30.6101	+0.434%	17	+0.579%
2026-09-01	30.4779	30.4779	30.4779	30.4779	-0.845%	20	+1.015%
2026-08-31	30.7375	30.7375	30.7375	30.7375	-0.187%	22	+0.162%
2026-08-28	30.7400	30.7952	30.7400	30.7952	-0.336%	509	-0.026%
2026-08-27	30.8990	30.8990	30.8990	30.8990	+0.570%	17	-0.362%
2026-08-26	30.7240	30.7240	30.7240	30.7240	+0.008%	19	+0.206%
2026-08-25	30.7215	30.7215	30.7215	30.7215	+0.228%	16	+0.214%
2026-08-24	30.6515	30.6515	30.6515	30.6515	-0.382%	33	+0.443%
2026-08-21	30.7690	30.7690	30.7690	30.7690	+0.407%	28	+0.059%
2026-08-20	30.6444	30.6444	30.6444	30.6444	-0.663%	24	+0.466%
2026-08-19	30.7800	30.8489	30.7800	30.8489	+0.208%	292	-0.200%
2026-08-18	30.7848	30.7848	30.7848	30.7848	-0.767%	47	+0.008%
2026-08-17	31.1400	31.1400	31.0228	31.0228	-0.292%	124	-0.759%
2026-08-14	31.1136	31.1136	31.1136	31.1136	-0.071%	16	-1.049%
2026-08-13	31.1357	31.1357	31.1357	31.1357	+0.729%	22	-1.119%
2026-08-12	30.9200	30.9200	30.9105	30.9105	+0.377%	205	-0.399%
2026-08-11	30.8700	30.8700	30.7944	30.7944	-0.098%	5,711	-0.023%
2026-08-10	30.8246	30.8246	30.8246	30.8246	+0.051%	77	-0.121%
2026-08-07	30.8089	30.8089	30.8089	30.8089	+0.729%	15	-0.070%
2026-08-06	30.5860	30.5860	30.5860	30.5860	-0.365%	12	+0.658%
2026-08-05	30.8500	30.8500	30.6980	30.6980	-0.230%	5,176	+0.291%
2026-08-04	30.5000	30.7688	30.5000	30.7688	+1.739%	2,131	+0.060%
2026-08-03	30.2300	30.2450	30.2000	30.2430	+0.988%	3,613	+1.799%
2026-07-31	29.9471	29.9471	29.9471	29.9471	+0.459%	145	+2.805%
2026-07-30	29.6900	29.8102	29.6900	29.8102	+1.318%	822	+3.277%
2026-07-29	29.5600	29.6000	29.4225	29.4225	-1.181%	2,674	+4.638%
2026-07-28	29.7400	29.7800	29.7400	29.7741	+0.095%	2,066	+3.403%
2026-07-27	29.7458	29.7458	29.7458	29.7458	-0.018%	23	+3.501%
2026-07-24	29.8000	29.8000	29.7513	29.7513	-0.017%	419	+3.482%
2026-07-23	29.7200	29.8000	29.7000	29.7565	-1.152%	1,284	+3.464%
2026-07-22	30.1500	30.1500	30.1033	30.1033	-0.086%	5,521	+2.272%
2026-07-21	30.1200	30.1500	30.1000	30.1292	+0.881%	8,001	+2.184%
2026-07-20	29.8660	29.8660	29.8660	29.8660	-0.238%	11	+3.084%
2026-07-17	29.9372	29.9372	29.9372	29.9372	-0.756%	10	+2.839%
2026-07-16	30.3200	30.3200	30.1654	30.1654	-0.436%	2,454	+2.061%
2026-07-15	30.2974	30.2974	30.2974	30.2974	+0.011%	10	+1.617%
2026-07-14	30.2941	30.2941	30.2941	30.2941	+0.410%	10	+1.628%
2026-07-13	30.2500	30.2500	30.1703	30.1703	-0.697%	1,274	+2.045%
2026-07-10	30.2600	30.3821	30.2600	30.3821	+0.414%	449	+1.333%
2026-07-09	30.2569	30.2569	30.2569	30.2569	+0.706%	112	+1.753%
2026-07-08	29.9500	30.0448	29.8200	30.0448	-0.271%	4,830	+2.471%
2026-07-07	30.1200	30.1265	30.1200	30.1265	-0.565%	114	+2.193%
2026-07-06	30.2300	30.2977	30.1900	30.2977	+0.578%	2,832	+1.616%
2026-07-02	30.3400	30.3400	29.9700	30.1235	-0.289%	210	+2.203%
2026-07-01	30.2000	30.2800	30.2000	30.2107	-0.547%	563	+1.908%
2026-06-30	30.3000	30.4106	30.3000	30.3768	-0.166%	1,889	+1.351%
2026-06-29	30.4500	30.4500	30.3500	30.4273	+0.051%	489	+1.183%
2026-06-26	30.2900	30.4119	30.2900	30.4119	+0.359%	1,919	+1.234%
2026-06-25	30.3400	30.3400	30.2600	30.3032	+0.509%	3,026	+1.597%
2026-06-24	30.1400	30.1497	30.1400	30.1497	+0.193%	105	+2.114%
2026-06-23	30.0700	30.0917	30.0700	30.0917	-0.096%	116	+2.311%
2026-06-22	30.0700	30.1300	30.0700	30.1206	+0.038%	26,827	+2.213%
2026-06-18	30.0600	30.1091	30.0600	30.1091	+0.315%	2,619	+2.252%
2026-06-17	30.2800	30.4100	30.0145	30.0145	-1.139%	556	+2.574%
2026-06-16	30.4999	30.4999	30.3500	30.3602	0.000%	601	+1.406%
2026-06-15	30.3700	30.4000	30.3400	30.3602	+0.199%	2,652	+1.406%
2026-06-12	30.1700	30.3700	30.1700	30.2998	+0.499%	9,132	+1.609%
2026-06-11	29.9900	30.1494	29.9900	30.1494	+0.959%	234	+2.115%
2026-06-10	30.0800	30.0800	29.8629	29.8629	-0.551%	6,381	+3.095%
2026-06-09	30.0000	30.0285	29.8600	30.0285	+0.443%	647	+2.527%
2026-06-08	30.0000	30.0000	29.8960	29.8960	-0.365%	135	+2.981%
2026-06-05	30.1400	30.1400	30.0054	30.0054	-0.987%	113	+2.606%
2026-06-04	30.2300	30.3046	30.2300	30.3046	+0.542%	104	+1.592%
2026-06-03	30.1600	30.1600	30.1412	30.1412	-0.066%	104	+2.143%
2026-06-02	29.9900	30.1700	29.9900	30.1612	+0.503%	1,309	+2.076%
2026-06-01	29.9400	30.0101	29.9400	30.0101	-0.463%	120	+2.589%
2026-05-29	30.1300	30.1500	30.1300	30.1497	-0.481%	1,187	+2.114%
2026-05-28	30.1800	30.3000	30.1800	30.2954	+0.184%	241	+1.623%
2026-05-27	30.2100	30.2397	30.1900	30.2397	-0.035%	407	+1.811%
2026-05-26	30.5200	30.5200	30.2503	30.2503	+0.232%	521	+1.775%
2026-05-22	30.1802	30.1802	30.1802	30.1802	+0.465%	71	+2.011%
2026-05-21	29.8700	30.0405	29.8610	30.0405	+0.141%	1,991	+2.486%
2026-05-20	29.9000	30.0100	29.9000	29.9982	+0.480%	758	+2.630%
2026-05-19	29.8700	29.8700	29.8550	29.8550	-0.239%	1,352	+3.122%
2026-05-18	29.8700	29.9264	29.8200	29.9264	+0.340%	57,787	+2.876%
2026-05-15	29.8700	29.8700	29.8249	29.8249	-1.155%	3,051	+3.226%
2026-05-14	30.2100	30.2100	30.1733	30.1733	+0.241%	337	+2.035%
2026-05-13	30.1007	30.1007	30.1007	30.1007	-0.097%	46	+2.281%
2026-05-12	30.1298	30.1298	30.1298	30.1298	+0.191%	74	+2.182%
2026-05-11	30.0700	30.0723	30.0300	30.0723	+0.344%	3,782	+2.377%
2026-05-08	29.9693	29.9693	29.9693	29.9693	+0.129%	4	+2.729%
2026-05-07	30.0600	30.0600	29.9308	29.9308	-1.045%	5,384	+2.861%
2026-05-06	30.2470	30.2470	30.2470	30.2470	+0.371%	4	+1.786%
2026-05-05	30.0800	30.1352	30.0800	30.1352	+0.607%	1,255	+2.164%
2026-05-04	29.9534	29.9534	29.9534	29.9534	-0.515%	16	+2.784%
2026-05-01	30.1084	30.1084	30.1084	30.1084	-0.137%	34	+2.255%
2026-04-30	30.1497	30.1497	30.1497	30.1497	+1.207%	5	+2.114%
2026-04-29	29.7900	29.7900	29.7900	29.7900	-0.426%	4	+3.347%
2026-04-28	29.8000	29.9174	29.7800	29.9174	+0.070%	6,342	+2.907%
2026-04-27	29.8965	29.8965	29.8965	29.8965	-0.223%	30	+2.979%
2026-04-24	29.9634	29.9634	29.9634	29.9634	-0.118%	5	+2.749%
2026-04-23	30.0000	30.0000	29.9989	29.9989	+0.600%	2,083	+2.628%
2026-04-22	29.8199	29.8199	29.8199	29.8199	+0.103%	18	+3.244%
2026-04-21	29.8500	29.8500	29.7892	29.7892	-0.671%	105	+3.350%
2026-04-20	29.9904	29.9904	29.9904	29.9904	-0.067%	28	+2.657%
2026-04-17	29.9500	30.0106	29.9400	30.0106	+0.512%	312	+2.588%
2026-04-16	29.7500	29.8576	29.7500	29.8576	+0.093%	204	+3.113%
2026-04-15	29.7700	29.8300	29.7700	29.8300	-0.470%	211	+3.209%
2026-04-14	29.9600	29.9709	29.9600	29.9709	+0.103%	174	+2.724%
2026-04-13	29.8000	29.9400	29.8000	29.9400	+0.172%	6,962	+2.830%
2026-04-10	29.8600	29.9049	29.8600	29.8887	-0.438%	361	+3.006%
2026-04-09	30.0201	30.0201	30.0201	30.0201	+0.177%	52	+2.555%
2026-04-08	29.9671	29.9671	29.9671	29.9671	+1.049%	37	+2.737%
2026-04-07	29.6561	29.6561	29.6561	29.6561	+0.129%	62	+3.814%
2026-04-06	29.6179	29.6179	29.6179	29.6179	-0.176%	7	+3.948%
2026-04-02	29.6701	29.6701	29.6701	29.6701	+0.324%	80	+3.765%
2026-04-01	29.5750	29.5750	29.5743	29.5743	+0.030%	235	+4.101%
2026-03-31	29.4316	29.5655	29.4316	29.5655	+0.870%	149	+4.132%
2026-03-30	29.3104	29.3104	29.3104	29.3104	-0.049%	5	+5.038%
2026-03-27	29.3900	29.3900	29.3249	29.3249	-0.502%	505	+4.987%
2026-03-26	29.4729	29.4729	29.4729	29.4729	-0.846%	5	+4.459%
2026-03-25	29.7243	29.7243	29.7243	29.7243	+0.586%	6	+3.576%
2026-03-24	29.5750	29.5750	29.5511	29.5511	+0.122%	306	+4.183%
2026-03-23	29.6450	29.6450	29.5151	29.5151	+0.922%	351	+4.310%
2026-03-20	29.4400	29.4400	29.2455	29.2455	-1.737%	134	+5.272%
2026-03-19	29.7626	29.7626	29.7626	29.7626	-0.180%	8	+3.443%
2026-03-18	29.8162	29.8162	29.8162	29.8162	-1.120%	9	+3.257%
2026-03-17	30.1540	30.1540	30.1540	30.1540	+0.227%	8	+2.100%
2026-03-16	30.0857	30.0857	30.0857	30.0857	+0.747%	219	+2.332%
2026-03-13	29.9700	29.9700	29.8627	29.8627	-0.210%	725	+3.096%
2026-03-12	29.9256	29.9256	29.9256	29.9256	-1.040%	40	+2.879%
2026-03-11	30.2402	30.2402	30.2402	30.2402	-0.149%	4	+1.809%
2026-03-10	30.2854	30.2854	30.2854	30.2854	-0.396%	85	+1.657%
2026-03-09	30.0400	30.4057	30.0300	30.4057	+0.392%	92,875	+1.255%
2026-03-06	30.2870	30.2870	30.2870	30.2870	-1.089%	14	+1.652%
2026-03-05	30.6900	30.6900	30.6206	30.6206	-1.101%	97,624	+0.544%
2026-03-04	30.9101	30.9614	30.9101	30.9614	+0.490%	124	-0.563%
2026-03-03	30.8105	30.8105	30.8105	30.8105	-1.131%	61	-0.076%
2026-03-02	31.2700	31.2800	31.1628	31.1628	+0.092%	601	-1.205%
2026-02-27	31.1341	31.1341	31.1341	31.1341	+0.247%	22	-1.114%
2026-02-26	31.7600	31.7600	31.0573	31.0573	+0.023%	322	-0.870%
2026-02-25	31.0800	31.1900	31.0502	31.0502	+0.166%	4,727	-0.847%
2026-02-24	30.9300	30.9986	30.9300	30.9986	+0.811%	1,255	-0.682%
2026-02-23	30.7493	30.7493	30.7493	30.7493	-0.618%	4	+0.123%
2026-02-20	30.9799	30.9799	30.9406	30.9406	+0.416%	6,766	-0.496%
2026-02-19	30.7800	30.8124	30.7800	30.8124	-0.065%	518	-0.082%
2026-02-18	30.8700	30.8700	30.8325	30.8325	+0.345%	959	-0.147%
2026-02-17	30.7265	30.7265	30.7265	30.7265	-0.173%	143	+0.198%
2026-02-13	30.9200	30.9200	30.7798	30.7798	+0.677%	512	+0.024%
2026-02-12	30.5728	30.5728	30.5728	30.5728	-1.022%	29	+0.701%
2026-02-11	30.8886	30.8886	30.8886	30.8886	+0.405%	10	-0.328%
2026-02-10	30.8000	30.8700	30.7641	30.7641	+0.098%	2,832	+0.075%
2026-02-09	30.7000	30.7600	30.7000	30.7340	+0.259%	8,530	+0.173%
2026-02-06	30.6547	30.6547	30.6547	30.6547	+1.689%	6	+0.432%
2026-02-05	30.1455	30.1455	30.1455	30.1455	-0.986%	19	+2.129%
2026-02-04	30.4456	30.4456	30.4456	30.4456	+0.139%	7	+1.122%
2026-02-03	30.5100	30.5100	30.4032	30.4032	+0.247%	537	+1.263%
2026-02-02	30.3283	30.3283	30.3283	30.3283	+0.228%	8	+1.513%
2026-01-30	30.2100	30.2593	30.0900	30.2593	-0.312%	1,757	+1.745%
2026-01-29	30.3539	30.3539	30.3539	30.3539	+0.202%	7	+1.427%
2026-01-28	30.2860	30.2928	30.2860	30.2928	-0.156%	156	+1.632%
2026-01-27	30.3400	30.3400	30.3400	30.3400	+0.139%	8	+1.474%
2026-01-26	30.3200	30.3200	30.2978	30.2978	+0.255%	339	+1.615%
2026-01-23	30.1700	30.2206	30.1700	30.2206	-0.135%	845	+1.875%
2026-01-22	30.2616	30.2616	30.2616	30.2616	+0.454%	26	+1.737%
2026-01-21	30.0900	30.1247	30.0900	30.1247	+1.222%	1,215	+2.199%
2026-01-20	29.8600	29.8600	29.7610	29.7610	-1.335%	1,077	+3.448%
2026-01-16	30.1500	30.1638	30.1500	30.1638	-0.164%	1,542	+2.067%
2026-01-15	30.2500	30.2500	30.2132	30.2132	+0.250%	1,154	+1.900%
2026-01-14	30.1380	30.1380	30.1380	30.1380	+0.176%	69	+2.154%
2026-01-13	30.0850	30.0850	30.0850	30.0850	+0.042%	15	+2.334%
2026-01-12	30.0640	30.0724	30.0640	30.0724	+0.140%	110	+2.377%
2026-01-09	30.0303	30.0303	30.0303	30.0303	+0.762%	38	+2.520%
2026-01-08	29.8032	29.8032	29.8032	29.8032	+0.617%	3	+3.302%
2026-01-07	29.6204	29.6204	29.6204	29.6204	-0.743%	4	+3.939%
2026-01-06	29.8600	29.8600	29.8420	29.8420	+0.610%	111	+3.167%
2026-01-05	29.6318	29.6611	29.6318	29.6611	+0.839%	175	+3.797%
2026-01-02	29.4200	29.4699	29.4100	29.4142	+0.457%	2,302	+4.668%
2025-12-31	29.4600	29.4800	29.2805	29.2805	-0.677%	5,696	+5.146%
2025-12-30	29.4600	29.4885	29.4300	29.4800	-0.017%	2,989	+4.434%
2025-12-29	29.4850	29.4850	29.4850	29.4850	-0.259%	36	+4.416%
2025-12-26	29.5617	29.5617	29.5617	29.5617	-2.894%	5	+4.146%
2025-12-24	30.4426	30.4426	30.4426	30.4426	+0.355%	12	+1.132%
2025-12-23	30.3350	30.3350	30.3350	30.3350	+0.121%	12	+1.491%
2025-12-22	30.3000	30.3000	30.2983	30.2983	+0.634%	189	+1.614%
2025-12-19	30.1073	30.1073	30.1073	30.1073	+0.205%	130	+2.258%
2025-12-18	30.0457	30.0457	30.0457	30.0457	+0.465%	4	+2.468%
2025-12-17	29.9065	29.9065	29.9065	29.9065	-0.565%	72	+2.945%
2025-12-16	30.0764	30.0764	30.0764	30.0764	-0.379%	17	+2.363%
2025-12-15	30.1800	30.1908	30.1500	30.1908	+0.074%	1,518	+1.975%
2025-12-12	30.1685	30.1685	30.1685	30.1685	-0.523%	82	+2.051%
2025-12-11	30.3271	30.3271	30.3271	30.3271	+0.530%	1	+1.517%
2025-12-10	30.1673	30.1673	30.1673	30.1673	+0.872%	4	+2.055%
2025-12-09	29.9065	29.9065	29.9065	29.9065	-0.013%	5	+2.945%
2025-12-08	29.9103	29.9103	29.9103	29.9103	-0.721%	10	+2.932%
2025-12-05	30.1275	30.1275	30.1275	30.1275	-0.038%	6	+2.190%
2025-12-04	30.1391	30.1391	30.1391	30.1391	-0.012%	2	+2.150%
2025-12-03	30.1426	30.1426	30.1426	30.1426	+0.575%	1	+2.139%
2025-12-02	29.9702	29.9702	29.9702	29.9702	-0.596%	23	+2.726%
2025-12-01	30.1300	30.1500	30.0500	30.1500	-0.175%	409	+2.113%
2025-11-28	30.2029	30.2029	30.2029	30.2029	+0.478%	37	+1.935%
2025-11-26	30.0592	30.0592	30.0592	30.0592	+0.720%	1	+2.422%
2025-11-25	29.8442	29.8442	29.8442	29.8442	+1.038%	5	+3.160%
2025-11-24	29.5377	29.5377	29.5377	29.5377	+2.069%	24	+4.230%
2025-11-20	29.2000	29.2000	28.9390	28.9390	-1.057%	102	+6.387%
2025-11-19	29.2148	29.2482	29.1368	29.2482	-0.112%	1,087	+5.262%
2025-11-18	29.2810	29.2810	29.2810	29.2810	-0.133%	1	+5.144%
2025-11-17	29.3200	29.3200	29.3200	29.3200	-0.802%	0	+5.004%
2025-11-14	29.7297	29.7297	29.5570	29.5570	-0.136%	572	+4.162%
2025-11-13	29.5973	29.5973	29.5973	29.5973	-1.305%	13	+4.020%
2025-11-12	29.9886	29.9886	29.9886	29.9886	-0.002%	1	+2.663%
2025-11-11	29.9893	29.9893	29.9893	29.9893	+0.492%	42	+2.661%
2025-11-10	29.8426	29.8426	29.8426	29.8426	+0.929%	5	+3.165%
2025-11-07	29.5600	29.5680	29.5600	29.5680	+0.464%	192	+4.123%
2025-11-06	29.4315	29.4315	29.4315	29.4315	-0.679%	46	+4.606%
2025-11-05	29.7000	29.7000	29.6327	29.6327	+0.427%	177,599	+3.896%
2025-11-04	29.5500	29.5600	29.5066	29.5066	-0.802%	54,781	+4.340%
2025-11-03	29.7000	29.7500	29.7000	29.7452	-0.199%	1,426	+3.503%
2025-10-31	29.8044	29.8044	29.8044	29.8044	+0.288%	11	+3.297%
2025-10-30	29.7188	29.7188	29.7188	29.7188	-0.802%	52	+3.595%
2025-10-29	29.9591	29.9591	29.9591	29.9591	-0.572%	29	+2.764%
2025-10-28	30.1679	30.1679	30.1315	30.1315	-0.402%	140	+2.176%
2025-10-27	30.2531	30.2531	30.2531	30.2531	+0.608%	7	+1.765%
2025-10-24	30.0703	30.0703	30.0703	30.0703	+0.382%	89	+2.384%
2025-10-23	29.9558	29.9558	29.9558	29.9558	+0.478%	49	+2.775%
2025-10-22	29.8132	29.8132	29.8132	29.8132	-0.430%	6	+3.267%
2025-10-21	29.9200	29.9419	29.8800	29.9419	-0.035%	1,539	+2.823%
2025-10-20	29.8511	29.9523	29.8511	29.9523	+0.889%	207	+2.787%
2025-10-17	29.5683	29.6883	29.5683	29.6883	+0.314%	169	+3.701%
2025-10-16	29.5955	29.5955	29.5955	29.5955	-0.744%	2	+4.027%
2025-10-15	29.8100	29.8174	29.8100	29.8174	+0.243%	293	+3.252%
2025-10-14	29.5300	29.7451	29.5300	29.7451	+0.523%	168	+3.503%
2025-10-13	29.5903	29.5903	29.5903	29.5903	+1.188%	60	+4.045%
2025-10-10	29.2430	29.2430	29.2430	29.2430	-1.835%	6	+5.281%
2025-10-09	29.7895	29.7895	29.7895	29.7895	-0.523%	42	+3.349%
2025-10-08	29.9460	29.9460	29.9460	29.9460	+0.384%	7	+2.809%
2025-10-07	29.8315	29.8315	29.8315	29.8315	-0.295%	22	+3.204%
2025-10-06	29.9198	29.9198	29.9198	29.9198	+0.238%	5	+2.899%
2025-10-03	29.8489	29.8489	29.8489	29.8489	+0.267%	0	+3.143%
2025-10-02	29.7695	29.7695	29.7695	29.7695	-0.001%	0	+3.419%
2025-10-01	29.7697	29.7697	29.7697	29.7697	+0.003%	1	+3.418%
2025-09-30	29.7687	29.7687	29.7687	29.7687	+0.056%	0	+3.421%
2025-09-29	29.7521	29.7521	29.7521	29.7521	+0.090%	1	+3.479%
2025-09-26	29.4200	29.7700	29.4200	29.7253	+0.650%	337	+3.572%
2025-09-25	29.5333	29.5333	29.5333	29.5333	-0.579%	5	+4.246%
2025-09-24	29.7053	29.7053	29.7053	29.7053	-0.308%	51	+3.642%
2025-09-23	29.7951	29.7970	29.7850	29.7970	-0.213%	227	+3.323%
2025-09-22	29.8605	29.8605	29.8605	29.8605	+0.061%	2	+3.103%
2025-09-19	29.8424	29.8424	29.8424	29.8424	+0.183%	0	+3.166%
2025-09-18	29.7880	29.7880	29.7880	29.7880	+0.243%	26	+3.354%
2025-09-17	29.7157	29.7157	29.7157	29.7157	-0.013%	7	+3.606%
2025-09-16	29.6701	29.7196	29.6701	29.7196	-0.136%	1,113	+3.592%
2025-09-15	29.8000	29.8000	29.7600	29.7600	+0.188%	538	+3.452%
2025-09-12	29.6100	29.7700	29.6100	29.7042	-0.106%	1,671	+3.646%
2025-09-11	29.7100	29.7357	29.6750	29.7357	+0.914%	2,872	+3.536%
2025-09-10	29.4600	29.4664	29.4600	29.4664	+0.068%	206	+4.482%
2025-09-09	29.4463	29.4463	29.4463	29.4463	+0.004%	44	+4.554%
2025-09-08	29.4145	29.4451	29.4145	29.4451	+0.094%	424	+4.558%
2025-09-05	29.4400	29.4400	29.3400	29.4174	+0.029%	313	+4.656%
2025-09-04	29.4088	29.4088	29.4088	29.4088	+0.768%	0	+4.687%
2025-09-03	29.1400	29.2600	29.0700	29.1847	+0.040%	1,139	+5.491%
2025-09-02	29.0900	29.1730	29.0900	29.1730	-0.496%	105	+5.533%
2025-08-29	29.3183	29.3183	29.3183	29.3183	-0.373%	0	+5.010%
2025-08-28	29.4281	29.4281	29.4281	29.4281	+0.050%	86	+4.618%
2025-08-27	29.4135	29.4135	29.4135	29.4135	+0.257%	1	+4.670%
2025-08-26	29.3382	29.3382	29.3382	29.3382	+0.165%	32	+4.939%
2025-08-25	29.2900	29.2900	29.2900	29.2900	-0.388%	179	+5.112%
2025-08-22	29.4500	29.4500	29.4041	29.4041	+1.289%	460	+4.704%
2025-08-21	29.0299	29.0299	29.0299	29.0299	-0.351%	57	+6.053%
2025-08-20	29.1321	29.1321	29.1321	29.1321	0.000%	101	+5.681%
2025-08-19	29.1321	29.1321	29.1321	29.1321	-0.147%	0	+5.681%
2025-08-18	29.1750	29.1750	29.1750	29.1750	+0.028%	3	+5.526%
2025-08-15	29.2500	29.2600	29.1668	29.1668	-0.298%	233	+5.556%
2025-08-14	29.3100	29.3100	29.2540	29.2540	-0.359%	725	+5.241%
2025-08-13	29.3594	29.3594	29.3594	29.3594	+0.547%	126	+4.863%
2025-08-12	29.1800	29.1997	29.1500	29.1997	+0.951%	215	+5.437%
2025-08-11	28.9419	28.9419	28.9245	28.9245	-0.151%	409	+6.440%
2025-08-08	29.0200	29.0500	28.9683	28.9683	+0.233%	225	+6.279%
2025-08-07	28.9009	28.9009	28.9009	28.9009	+0.071%	3	+6.527%
2025-08-06	28.9000	28.9000	28.8804	28.8804	+0.320%	116	+6.602%
2025-08-05	28.7825	28.7883	28.7825	28.7883	-0.243%	843	+6.943%
2025-08-04	28.8583	28.8583	28.8583	28.8583	+1.048%	5	+6.684%
2025-08-01	28.5900	28.5900	28.5591	28.5591	-0.700%	191	+7.802%
2025-07-31	28.8500	28.8500	28.7603	28.7603	-0.138%	2,315	+7.048%
2025-07-30	28.9300	28.9300	28.8000	28.8000	-0.275%	706	+6.900%
2025-07-29	28.8627	28.8794	28.8627	28.8794	-0.125%	426	+6.606%
2025-07-28	28.9156	28.9156	28.9156	28.9156	-0.298%	75	+6.473%
2025-07-25	28.9900	29.0021	28.9900	29.0021	+0.325%	171	+6.155%
2025-07-24	28.9081	28.9081	28.9081	28.9081	-0.230%	438	+6.500%
2025-07-23	28.9748	28.9748	28.9748	28.9748	+0.244%	1	+6.255%
2025-07-22	28.9044	28.9044	28.9044	28.9044	+0.445%	0	+6.514%
2025-07-21	28.7763	28.7763	28.7763	28.7763	+0.186%	26	+6.988%
2025-07-18	28.7228	28.7228	28.7228	28.7228	+0.243%	6	+7.187%
2025-07-17	28.6400	28.6531	28.6400	28.6531	+0.568%	166	+7.448%
2025-07-16	28.4914	28.4914	28.4914	28.4914	+0.222%	3	+8.058%
2025-07-15	28.4283	28.4283	28.4283	28.4283	-0.660%	0	+8.298%
2025-07-14	28.6100	28.6171	28.6100	28.6171	+0.230%	707	+7.583%
2025-07-11	28.5000	28.5514	28.5000	28.5514	-0.370%	875	+7.831%
2025-07-10	28.6100	28.7500	28.6100	28.6573	+0.327%	7,215	+7.432%
2025-07-09	28.5500	28.5640	28.5500	28.5640	+0.430%	146	+7.783%
2025-07-08	28.4650	28.4650	28.4416	28.4416	-0.208%	421	+8.247%
2025-07-07	28.5807	28.5807	28.5010	28.5010	-0.552%	147	+8.021%
2025-07-03	28.6593	28.6593	28.6593	28.6593	+0.449%	0	+7.425%
2025-07-02	28.5313	28.5313	28.5313	28.5313	+0.103%	39	+7.907%
2025-07-01	28.5019	28.5019	28.5019	28.5019	+0.038%	0	+8.018%
2025-06-30	28.4911	28.4911	28.4911	28.4911	+0.391%	0	+8.059%
2025-06-27	28.3801	28.3801	28.3801	28.3801	+0.367%	4	+8.482%
2025-06-26	28.2762	28.2762	28.2762	28.2762	+0.646%	0	+8.880%
2025-06-25	28.0947	28.0947	28.0947	28.0947	-0.439%	18	+9.584%
2025-06-24	28.2185	28.2185	28.2185	28.2185	+0.672%	0	+9.103%
2025-06-23	28.0302	28.0302	28.0302	28.0302	+0.756%	0	+9.836%
2025-06-20	27.8200	27.8200	27.8200	27.8200	+0.121%	100	+10.666%
2025-06-18	27.7864	27.7864	27.7864	27.7864	+0.051%	0	+10.800%
2025-06-17	27.7723	27.7723	27.7723	27.7723	-0.461%	2	+10.856%
2025-06-16	27.9010	27.9010	27.9010	27.9010	+0.617%	31	+10.344%
2025-06-13	27.8890	27.8890	27.7298	27.7298	-0.816%	111	+11.026%
2025-06-12	27.9580	27.9580	27.9580	27.9580	+0.121%	0	+10.119%
2025-06-11	27.9241	27.9241	27.9241	27.9241	-0.200%	0	+10.253%
2025-06-10	27.9800	27.9800	27.9800	27.9800	+0.072%	111	+10.033%
2025-06-09	27.9100	28.0000	27.8600	27.9600	+0.189%	3,295	+10.112%
2025-06-06	27.9072	27.9072	27.9072	27.9072	+0.613%	0	+10.320%
2025-06-05	27.7371	27.7371	27.7371	27.7371	-0.500%	0	+10.996%
2025-06-04	27.8765	27.8765	27.8765	27.8765	-0.065%	98	+10.441%
2025-06-03	27.8946	27.8946	27.8946	27.8946	+0.052%	0	+10.370%
2025-06-02	27.8800	27.8800	27.8800	27.8800	+0.264%	151	+10.428%
2025-05-30	27.8066	27.8066	27.8066	27.8066	+0.328%	54	+10.719%
2025-05-29	27.7156	27.7156	27.7156	27.7156	+0.210%	1	+11.083%
2025-05-28	27.6574	27.6574	27.6574	27.6574	-0.489%	18	+11.316%
2025-05-27	27.7933	27.7933	27.7933	27.7933	+1.177%	0	+10.772%
2025-05-23	27.4699	27.4699	27.4699	27.4699	-0.198%	0	+12.076%
2025-05-22	27.5243	27.5243	27.5243	27.5243	-0.238%	0	+11.855%
2025-05-21	27.5900	27.5900	27.5900	27.5900	-1.111%	107	+11.588%
2025-05-20	27.8536	27.9600	27.8400	27.9000	+0.085%	2,823	+10.348%
2025-05-19	27.8800	27.8800	27.8763	27.8763	+0.044%	3,112	+10.442%
2025-05-16	27.8641	27.8641	27.8641	27.8641	+0.515%	2	+10.491%
2025-05-15	27.5100	27.8100	27.4000	27.7212	-14.913%	10,645	+11.060%
2025-05-14	27.5500	35.0000	27.5500	32.5800	+17.888%	1,425	-5.503%
2025-05-13	27.6365	27.6365	27.6365	27.6365	-0.095%	6	+11.401%
2025-05-12	27.7200	27.7200	27.6629	27.6629	-0.359%	193	+11.294%
2025-05-09	27.8600	27.8600	27.7626	27.7626	-0.009%	802	+10.895%
2025-05-08	27.7651	27.7651	27.7651	27.7651	-0.351%	2	+10.885%
2025-05-07	27.9200	27.9300	27.8629	27.8629	-0.025%	1,000	+10.495%
2025-05-06	27.8700	27.8700	27.8700	27.8700	+0.270%	1	+10.467%
2025-05-05	27.7950	27.7950	27.7950	27.7950	-0.055%	4	+10.765%
2025-05-02	27.8134	27.8134	27.8103	27.8103	-0.160%	5,385	+10.704%
2025-05-01	27.8548	27.8548	27.8548	27.8548	-0.248%	42	+10.527%
2025-04-30	27.9240	27.9240	27.9240	27.9240	+0.122%	3	+10.254%
2025-04-29	27.8900	27.8900	27.8900	27.8900	+0.220%	0	+10.388%
2025-04-28	27.8288	27.8288	27.8288	27.8288	+0.248%	10	+10.631%
2025-04-25	27.7600	27.7600	27.7600	27.7600	+0.054%	0	+10.905%
2025-04-24	27.7300	27.7449	27.7300	27.7449	+0.308%	181	+10.965%
2025-04-23	27.6596	27.6596	27.6596	27.6596	-0.012%	2	+11.307%
2025-04-22	27.6628	27.6628	27.6628	27.6628	+0.446%	0	+11.295%
2025-04-21	27.5400	27.5400	27.5400	27.5400	-0.489%	17	+11.791%
2025-04-17	27.6753	27.6753	27.6753	27.6753	+0.320%	0	+11.244%
2025-04-16	27.5871	27.5871	27.5871	27.5871	+0.007%	0	+11.600%
2025-04-15	27.5851	27.5851	27.5851	27.5851	+0.018%	8	+11.608%
2025-04-14	27.5802	27.5802	27.5802	27.5802	+0.626%	7	+11.628%
2025-04-11	27.4086	27.4086	27.4086	27.4086	+0.029%	2	+12.327%

.dark-mode .qyQdXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyQdXp{ color: #333333; background-color: white; border: 2px solid #333333; }BSRBeacon Unified Catalyst ETFstock NYSE ETF

BSR
Beacon Unified Catalyst ETF
stock NYSE ETF