Dark

BSR
Beacon Unified Catalyst ETF
stock NYSE ETF

At Close

Jul 31, 2026

29.95USD+0.459%(+0.14)145

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.9471	29.9471	29.9471	29.9471	+0.459%	145	0.000%
2026-07-30	29.6900	29.8102	29.6900	29.8102	+1.318%	822	+0.459%
2026-07-29	29.5600	29.6000	29.4225	29.4225	-1.181%	2,674	+1.783%
2026-07-28	29.7400	29.7800	29.7400	29.7741	+0.095%	2,066	+0.581%
2026-07-27	29.7458	29.7458	29.7458	29.7458	-0.018%	23	+0.677%
2026-07-24	29.8000	29.8000	29.7513	29.7513	-0.017%	419	+0.658%
2026-07-23	29.7200	29.8000	29.7000	29.7565	-1.152%	1,284	+0.641%
2026-07-22	30.1500	30.1500	30.1033	30.1033	-0.086%	5,521	-0.519%
2026-07-21	30.1200	30.1500	30.1000	30.1292	+0.881%	8,001	-0.604%
2026-07-20	29.8660	29.8660	29.8660	29.8660	-0.238%	11	+0.272%
2026-07-17	29.9372	29.9372	29.9372	29.9372	-0.756%	10	+0.033%
2026-07-16	30.3200	30.3200	30.1654	30.1654	-0.436%	2,454	-0.724%
2026-07-15	30.2974	30.2974	30.2974	30.2974	+0.011%	10	-1.156%
2026-07-14	30.2941	30.2941	30.2941	30.2941	+0.410%	10	-1.145%
2026-07-13	30.2500	30.2500	30.1703	30.1703	-0.697%	1,274	-0.740%
2026-07-10	30.2600	30.3821	30.2600	30.3821	+0.414%	449	-1.432%
2026-07-09	30.2569	30.2569	30.2569	30.2569	+0.706%	112	-1.024%
2026-07-08	29.9500	30.0448	29.8200	30.0448	-0.271%	4,830	-0.325%
2026-07-07	30.1200	30.1265	30.1200	30.1265	-0.565%	114	-0.595%
2026-07-06	30.2300	30.2977	30.1900	30.2977	+0.578%	2,832	-1.157%
2026-07-02	30.3400	30.3400	29.9700	30.1235	-0.289%	210	-0.586%
2026-07-01	30.2000	30.2800	30.2000	30.2107	-0.547%	563	-0.873%
2026-06-30	30.3000	30.4106	30.3000	30.3768	-0.166%	1,889	-1.415%
2026-06-29	30.4500	30.4500	30.3500	30.4273	+0.051%	489	-1.578%
2026-06-26	30.2900	30.4119	30.2900	30.4119	+0.359%	1,919	-1.528%
2026-06-25	30.3400	30.3400	30.2600	30.3032	+0.509%	3,026	-1.175%
2026-06-24	30.1400	30.1497	30.1400	30.1497	+0.193%	105	-0.672%
2026-06-23	30.0700	30.0917	30.0700	30.0917	-0.096%	116	-0.481%
2026-06-22	30.0700	30.1300	30.0700	30.1206	+0.038%	26,827	-0.576%
2026-06-18	30.0600	30.1091	30.0600	30.1091	+0.315%	2,619	-0.538%
2026-06-17	30.2800	30.4100	30.0145	30.0145	-1.139%	556	-0.225%
2026-06-16	30.4999	30.4999	30.3500	30.3602	0.000%	601	-1.361%
2026-06-15	30.3700	30.4000	30.3400	30.3602	+0.199%	2,652	-1.361%
2026-06-12	30.1700	30.3700	30.1700	30.2998	+0.499%	9,132	-1.164%
2026-06-11	29.9900	30.1494	29.9900	30.1494	+0.959%	234	-0.671%
2026-06-10	30.0800	30.0800	29.8629	29.8629	-0.551%	6,381	+0.282%
2026-06-09	30.0000	30.0285	29.8600	30.0285	+0.443%	647	-0.271%
2026-06-08	30.0000	30.0000	29.8960	29.8960	-0.365%	135	+0.171%
2026-06-05	30.1400	30.1400	30.0054	30.0054	-0.987%	113	-0.194%
2026-06-04	30.2300	30.3046	30.2300	30.3046	+0.542%	104	-1.180%
2026-06-03	30.1600	30.1600	30.1412	30.1412	-0.066%	104	-0.644%
2026-06-02	29.9900	30.1700	29.9900	30.1612	+0.503%	1,309	-0.710%
2026-06-01	29.9400	30.0101	29.9400	30.0101	-0.463%	120	-0.210%
2026-05-29	30.1300	30.1500	30.1300	30.1497	-0.481%	1,187	-0.672%
2026-05-28	30.1800	30.3000	30.1800	30.2954	+0.184%	241	-1.150%
2026-05-27	30.2100	30.2397	30.1900	30.2397	-0.035%	407	-0.968%
2026-05-26	30.5200	30.5200	30.2503	30.2503	+0.232%	521	-1.002%
2026-05-22	30.1802	30.1802	30.1802	30.1802	+0.465%	71	-0.772%
2026-05-21	29.8700	30.0405	29.8610	30.0405	+0.141%	1,991	-0.311%
2026-05-20	29.9000	30.0100	29.9000	29.9982	+0.480%	758	-0.170%
2026-05-19	29.8700	29.8700	29.8550	29.8550	-0.239%	1,352	+0.308%
2026-05-18	29.8700	29.9264	29.8200	29.9264	+0.340%	57,787	+0.069%
2026-05-15	29.8700	29.8700	29.8249	29.8249	-1.155%	3,051	+0.410%
2026-05-14	30.2100	30.2100	30.1733	30.1733	+0.241%	337	-0.750%
2026-05-13	30.1007	30.1007	30.1007	30.1007	-0.097%	46	-0.510%
2026-05-12	30.1298	30.1298	30.1298	30.1298	+0.191%	74	-0.606%
2026-05-11	30.0700	30.0723	30.0300	30.0723	+0.344%	3,782	-0.416%
2026-05-08	29.9693	29.9693	29.9693	29.9693	+0.129%	4	-0.074%
2026-05-07	30.0600	30.0600	29.9308	29.9308	-1.045%	5,384	+0.054%
2026-05-06	30.2470	30.2470	30.2470	30.2470	+0.371%	4	-0.992%
2026-05-05	30.0800	30.1352	30.0800	30.1352	+0.607%	1,255	-0.624%
2026-05-04	29.9534	29.9534	29.9534	29.9534	-0.515%	16	-0.021%
2026-05-01	30.1084	30.1084	30.1084	30.1084	-0.137%	34	-0.536%
2026-04-30	30.1497	30.1497	30.1497	30.1497	+1.207%	5	-0.672%
2026-04-29	29.7900	29.7900	29.7900	29.7900	-0.426%	4	+0.527%
2026-04-28	29.8000	29.9174	29.7800	29.9174	+0.070%	6,342	+0.099%
2026-04-27	29.8965	29.8965	29.8965	29.8965	-0.223%	30	+0.169%
2026-04-24	29.9634	29.9634	29.9634	29.9634	-0.118%	5	-0.054%
2026-04-23	30.0000	30.0000	29.9989	29.9989	+0.600%	2,083	-0.173%
2026-04-22	29.8199	29.8199	29.8199	29.8199	+0.103%	18	+0.427%
2026-04-21	29.8500	29.8500	29.7892	29.7892	-0.671%	105	+0.530%
2026-04-20	29.9904	29.9904	29.9904	29.9904	-0.067%	28	-0.144%
2026-04-17	29.9500	30.0106	29.9400	30.0106	+0.512%	312	-0.212%
2026-04-16	29.7500	29.8576	29.7500	29.8576	+0.093%	204	+0.300%
2026-04-15	29.7700	29.8300	29.7700	29.8300	-0.470%	211	+0.393%
2026-04-14	29.9600	29.9709	29.9600	29.9709	+0.103%	174	-0.079%
2026-04-13	29.8000	29.9400	29.8000	29.9400	+0.172%	6,962	+0.024%
2026-04-10	29.8600	29.9049	29.8600	29.8887	-0.438%	361	+0.195%
2026-04-09	30.0201	30.0201	30.0201	30.0201	+0.177%	52	-0.243%
2026-04-08	29.9671	29.9671	29.9671	29.9671	+1.049%	37	-0.067%
2026-04-07	29.6561	29.6561	29.6561	29.6561	+0.129%	62	+0.981%
2026-04-06	29.6179	29.6179	29.6179	29.6179	-0.176%	7	+1.111%
2026-04-02	29.6701	29.6701	29.6701	29.6701	+0.324%	80	+0.934%
2026-04-01	29.5750	29.5750	29.5743	29.5743	+0.030%	235	+1.261%
2026-03-31	29.4316	29.5655	29.4316	29.5655	+0.870%	149	+1.291%
2026-03-30	29.3104	29.3104	29.3104	29.3104	-0.049%	5	+2.172%
2026-03-27	29.3900	29.3900	29.3249	29.3249	-0.502%	505	+2.122%
2026-03-26	29.4729	29.4729	29.4729	29.4729	-0.846%	5	+1.609%
2026-03-25	29.7243	29.7243	29.7243	29.7243	+0.586%	6	+0.750%
2026-03-24	29.5750	29.5750	29.5511	29.5511	+0.122%	306	+1.340%
2026-03-23	29.6450	29.6450	29.5151	29.5151	+0.922%	351	+1.464%
2026-03-20	29.4400	29.4400	29.2455	29.2455	-1.737%	134	+2.399%
2026-03-19	29.7626	29.7626	29.7626	29.7626	-0.180%	8	+0.620%
2026-03-18	29.8162	29.8162	29.8162	29.8162	-1.120%	9	+0.439%
2026-03-17	30.1540	30.1540	30.1540	30.1540	+0.227%	8	-0.686%
2026-03-16	30.0857	30.0857	30.0857	30.0857	+0.747%	219	-0.461%
2026-03-13	29.9700	29.9700	29.8627	29.8627	-0.210%	725	+0.283%
2026-03-12	29.9256	29.9256	29.9256	29.9256	-1.040%	40	+0.072%
2026-03-11	30.2402	30.2402	30.2402	30.2402	-0.149%	4	-0.969%
2026-03-10	30.2854	30.2854	30.2854	30.2854	-0.396%	85	-1.117%
2026-03-09	30.0400	30.4057	30.0300	30.4057	+0.392%	92,875	-1.508%
2026-03-06	30.2870	30.2870	30.2870	30.2870	-1.089%	14	-1.122%
2026-03-05	30.6900	30.6900	30.6206	30.6206	-1.101%	97,624	-2.199%
2026-03-04	30.9101	30.9614	30.9101	30.9614	+0.490%	124	-3.276%
2026-03-03	30.8105	30.8105	30.8105	30.8105	-1.131%	61	-2.802%
2026-03-02	31.2700	31.2800	31.1628	31.1628	+0.092%	601	-3.901%
2026-02-27	31.1341	31.1341	31.1341	31.1341	+0.247%	22	-3.813%
2026-02-26	31.7600	31.7600	31.0573	31.0573	+0.023%	322	-3.575%
2026-02-25	31.0800	31.1900	31.0502	31.0502	+0.166%	4,727	-3.553%
2026-02-24	30.9300	30.9986	30.9300	30.9986	+0.811%	1,255	-3.392%
2026-02-23	30.7493	30.7493	30.7493	30.7493	-0.618%	4	-2.609%
2026-02-20	30.9799	30.9799	30.9406	30.9406	+0.416%	6,766	-3.211%
2026-02-19	30.7800	30.8124	30.7800	30.8124	-0.065%	518	-2.808%
2026-02-18	30.8700	30.8700	30.8325	30.8325	+0.345%	959	-2.872%
2026-02-17	30.7265	30.7265	30.7265	30.7265	-0.173%	143	-2.537%
2026-02-13	30.9200	30.9200	30.7798	30.7798	+0.677%	512	-2.705%
2026-02-12	30.5728	30.5728	30.5728	30.5728	-1.022%	29	-2.047%
2026-02-11	30.8886	30.8886	30.8886	30.8886	+0.405%	10	-3.048%
2026-02-10	30.8000	30.8700	30.7641	30.7641	+0.098%	2,832	-2.656%
2026-02-09	30.7000	30.7600	30.7000	30.7340	+0.259%	8,530	-2.560%
2026-02-06	30.6547	30.6547	30.6547	30.6547	+1.689%	6	-2.308%
2026-02-05	30.1455	30.1455	30.1455	30.1455	-0.986%	19	-0.658%
2026-02-04	30.4456	30.4456	30.4456	30.4456	+0.139%	7	-1.637%
2026-02-03	30.5100	30.5100	30.4032	30.4032	+0.247%	537	-1.500%
2026-02-02	30.3283	30.3283	30.3283	30.3283	+0.228%	8	-1.257%
2026-01-30	30.2100	30.2593	30.0900	30.2593	-0.312%	1,757	-1.032%
2026-01-29	30.3539	30.3539	30.3539	30.3539	+0.202%	7	-1.340%
2026-01-28	30.2860	30.2928	30.2860	30.2928	-0.156%	156	-1.141%
2026-01-27	30.3400	30.3400	30.3400	30.3400	+0.139%	8	-1.295%
2026-01-26	30.3200	30.3200	30.2978	30.2978	+0.255%	339	-1.158%
2026-01-23	30.1700	30.2206	30.1700	30.2206	-0.135%	845	-0.905%
2026-01-22	30.2616	30.2616	30.2616	30.2616	+0.454%	26	-1.039%
2026-01-21	30.0900	30.1247	30.0900	30.1247	+1.222%	1,215	-0.590%
2026-01-20	29.8600	29.8600	29.7610	29.7610	-1.335%	1,077	+0.625%
2026-01-16	30.1500	30.1638	30.1500	30.1638	-0.164%	1,542	-0.718%
2026-01-15	30.2500	30.2500	30.2132	30.2132	+0.250%	1,154	-0.881%
2026-01-14	30.1380	30.1380	30.1380	30.1380	+0.176%	69	-0.633%
2026-01-13	30.0850	30.0850	30.0850	30.0850	+0.042%	15	-0.458%
2026-01-12	30.0640	30.0724	30.0640	30.0724	+0.140%	110	-0.417%
2026-01-09	30.0303	30.0303	30.0303	30.0303	+0.762%	38	-0.277%
2026-01-08	29.8032	29.8032	29.8032	29.8032	+0.617%	3	+0.483%
2026-01-07	29.6204	29.6204	29.6204	29.6204	-0.743%	4	+1.103%
2026-01-06	29.8600	29.8600	29.8420	29.8420	+0.610%	111	+0.352%
2026-01-05	29.6318	29.6611	29.6318	29.6611	+0.839%	175	+0.964%
2026-01-02	29.4200	29.4699	29.4100	29.4142	+0.457%	2,302	+1.812%
2025-12-31	29.4600	29.4800	29.2805	29.2805	-0.677%	5,696	+2.277%
2025-12-30	29.4600	29.4885	29.4300	29.4800	-0.017%	2,989	+1.584%
2025-12-29	29.4850	29.4850	29.4850	29.4850	-0.259%	36	+1.567%
2025-12-26	29.5617	29.5617	29.5617	29.5617	-2.894%	5	+1.304%
2025-12-24	30.4426	30.4426	30.4426	30.4426	+0.355%	12	-1.628%
2025-12-23	30.3350	30.3350	30.3350	30.3350	+0.121%	12	-1.279%
2025-12-22	30.3000	30.3000	30.2983	30.2983	+0.634%	189	-1.159%
2025-12-19	30.1073	30.1073	30.1073	30.1073	+0.205%	130	-0.532%
2025-12-18	30.0457	30.0457	30.0457	30.0457	+0.465%	4	-0.328%
2025-12-17	29.9065	29.9065	29.9065	29.9065	-0.565%	72	+0.136%
2025-12-16	30.0764	30.0764	30.0764	30.0764	-0.379%	17	-0.430%
2025-12-15	30.1800	30.1908	30.1500	30.1908	+0.074%	1,518	-0.807%
2025-12-12	30.1685	30.1685	30.1685	30.1685	-0.523%	82	-0.734%
2025-12-11	30.3271	30.3271	30.3271	30.3271	+0.530%	1	-1.253%
2025-12-10	30.1673	30.1673	30.1673	30.1673	+0.872%	4	-0.730%
2025-12-09	29.9065	29.9065	29.9065	29.9065	-0.013%	5	+0.136%
2025-12-08	29.9103	29.9103	29.9103	29.9103	-0.721%	10	+0.123%
2025-12-05	30.1275	30.1275	30.1275	30.1275	-0.038%	6	-0.599%
2025-12-04	30.1391	30.1391	30.1391	30.1391	-0.012%	2	-0.637%
2025-12-03	30.1426	30.1426	30.1426	30.1426	+0.575%	1	-0.649%
2025-12-02	29.9702	29.9702	29.9702	29.9702	-0.596%	23	-0.077%
2025-12-01	30.1300	30.1500	30.0500	30.1500	-0.175%	409	-0.673%
2025-11-28	30.2029	30.2029	30.2029	30.2029	+0.478%	37	-0.847%
2025-11-26	30.0592	30.0592	30.0592	30.0592	+0.720%	1	-0.373%
2025-11-25	29.8442	29.8442	29.8442	29.8442	+1.038%	5	+0.345%
2025-11-24	29.5377	29.5377	29.5377	29.5377	+2.069%	24	+1.386%
2025-11-20	29.2000	29.2000	28.9390	28.9390	-1.057%	102	+3.484%
2025-11-19	29.2148	29.2482	29.1368	29.2482	-0.112%	1,087	+2.390%
2025-11-18	29.2810	29.2810	29.2810	29.2810	-0.133%	1	+2.275%
2025-11-17	29.3200	29.3200	29.3200	29.3200	-0.802%	0	+2.139%
2025-11-14	29.7297	29.7297	29.5570	29.5570	-0.136%	572	+1.320%
2025-11-13	29.5973	29.5973	29.5973	29.5973	-1.305%	13	+1.182%
2025-11-12	29.9886	29.9886	29.9886	29.9886	-0.002%	1	-0.138%
2025-11-11	29.9893	29.9893	29.9893	29.9893	+0.492%	42	-0.141%
2025-11-10	29.8426	29.8426	29.8426	29.8426	+0.929%	5	+0.350%
2025-11-07	29.5600	29.5680	29.5600	29.5680	+0.464%	192	+1.282%
2025-11-06	29.4315	29.4315	29.4315	29.4315	-0.679%	46	+1.752%
2025-11-05	29.7000	29.7000	29.6327	29.6327	+0.427%	177,599	+1.061%
2025-11-04	29.5500	29.5600	29.5066	29.5066	-0.802%	54,781	+1.493%
2025-11-03	29.7000	29.7500	29.7000	29.7452	-0.199%	1,426	+0.679%
2025-10-31	29.8044	29.8044	29.8044	29.8044	+0.288%	11	+0.479%
2025-10-30	29.7188	29.7188	29.7188	29.7188	-0.802%	52	+0.768%
2025-10-29	29.9591	29.9591	29.9591	29.9591	-0.572%	29	-0.040%
2025-10-28	30.1679	30.1679	30.1315	30.1315	-0.402%	140	-0.612%
2025-10-27	30.2531	30.2531	30.2531	30.2531	+0.608%	7	-1.011%
2025-10-24	30.0703	30.0703	30.0703	30.0703	+0.382%	89	-0.410%
2025-10-23	29.9558	29.9558	29.9558	29.9558	+0.478%	49	-0.029%
2025-10-22	29.8132	29.8132	29.8132	29.8132	-0.430%	6	+0.449%
2025-10-21	29.9200	29.9419	29.8800	29.9419	-0.035%	1,539	+0.017%
2025-10-20	29.8511	29.9523	29.8511	29.9523	+0.889%	207	-0.017%
2025-10-17	29.5683	29.6883	29.5683	29.6883	+0.314%	169	+0.872%
2025-10-16	29.5955	29.5955	29.5955	29.5955	-0.744%	2	+1.188%
2025-10-15	29.8100	29.8174	29.8100	29.8174	+0.243%	293	+0.435%
2025-10-14	29.5300	29.7451	29.5300	29.7451	+0.523%	168	+0.679%
2025-10-13	29.5903	29.5903	29.5903	29.5903	+1.188%	60	+1.206%
2025-10-10	29.2430	29.2430	29.2430	29.2430	-1.835%	6	+2.408%
2025-10-09	29.7895	29.7895	29.7895	29.7895	-0.523%	42	+0.529%
2025-10-08	29.9460	29.9460	29.9460	29.9460	+0.384%	7	+0.004%
2025-10-07	29.8315	29.8315	29.8315	29.8315	-0.295%	22	+0.388%
2025-10-06	29.9198	29.9198	29.9198	29.9198	+0.238%	5	+0.091%
2025-10-03	29.8489	29.8489	29.8489	29.8489	+0.267%	0	+0.329%
2025-10-02	29.7695	29.7695	29.7695	29.7695	-0.001%	0	+0.597%
2025-10-01	29.7697	29.7697	29.7697	29.7697	+0.003%	1	+0.596%
2025-09-30	29.7687	29.7687	29.7687	29.7687	+0.056%	0	+0.599%
2025-09-29	29.7521	29.7521	29.7521	29.7521	+0.090%	1	+0.655%
2025-09-26	29.4200	29.7700	29.4200	29.7253	+0.650%	337	+0.746%
2025-09-25	29.5333	29.5333	29.5333	29.5333	-0.579%	5	+1.401%
2025-09-24	29.7053	29.7053	29.7053	29.7053	-0.308%	51	+0.814%
2025-09-23	29.7951	29.7970	29.7850	29.7970	-0.213%	227	+0.504%
2025-09-22	29.8605	29.8605	29.8605	29.8605	+0.061%	2	+0.290%
2025-09-19	29.8424	29.8424	29.8424	29.8424	+0.183%	0	+0.351%
2025-09-18	29.7880	29.7880	29.7880	29.7880	+0.243%	26	+0.534%
2025-09-17	29.7157	29.7157	29.7157	29.7157	-0.013%	7	+0.779%
2025-09-16	29.6701	29.7196	29.6701	29.7196	-0.136%	1,113	+0.765%
2025-09-15	29.8000	29.8000	29.7600	29.7600	+0.188%	538	+0.629%
2025-09-12	29.6100	29.7700	29.6100	29.7042	-0.106%	1,671	+0.818%
2025-09-11	29.7100	29.7357	29.6750	29.7357	+0.914%	2,872	+0.711%
2025-09-10	29.4600	29.4664	29.4600	29.4664	+0.068%	206	+1.631%
2025-09-09	29.4463	29.4463	29.4463	29.4463	+0.004%	44	+1.701%
2025-09-08	29.4145	29.4451	29.4145	29.4451	+0.094%	424	+1.705%
2025-09-05	29.4400	29.4400	29.3400	29.4174	+0.029%	313	+1.801%
2025-09-04	29.4088	29.4088	29.4088	29.4088	+0.768%	0	+1.830%
2025-09-03	29.1400	29.2600	29.0700	29.1847	+0.040%	1,139	+2.612%
2025-09-02	29.0900	29.1730	29.0900	29.1730	-0.496%	105	+2.653%
2025-08-29	29.3183	29.3183	29.3183	29.3183	-0.373%	0	+2.145%
2025-08-28	29.4281	29.4281	29.4281	29.4281	+0.050%	86	+1.764%
2025-08-27	29.4135	29.4135	29.4135	29.4135	+0.257%	1	+1.814%
2025-08-26	29.3382	29.3382	29.3382	29.3382	+0.165%	32	+2.075%
2025-08-25	29.2900	29.2900	29.2900	29.2900	-0.388%	179	+2.243%
2025-08-22	29.4500	29.4500	29.4041	29.4041	+1.289%	460	+1.847%
2025-08-21	29.0299	29.0299	29.0299	29.0299	-0.351%	57	+3.160%
2025-08-20	29.1321	29.1321	29.1321	29.1321	0.000%	101	+2.798%
2025-08-19	29.1321	29.1321	29.1321	29.1321	-0.147%	0	+2.798%
2025-08-18	29.1750	29.1750	29.1750	29.1750	+0.028%	3	+2.646%
2025-08-15	29.2500	29.2600	29.1668	29.1668	-0.298%	233	+2.675%
2025-08-14	29.3100	29.3100	29.2540	29.2540	-0.359%	725	+2.369%
2025-08-13	29.3594	29.3594	29.3594	29.3594	+0.547%	126	+2.002%
2025-08-12	29.1800	29.1997	29.1500	29.1997	+0.951%	215	+2.560%
2025-08-11	28.9419	28.9419	28.9245	28.9245	-0.151%	409	+3.535%
2025-08-08	29.0200	29.0500	28.9683	28.9683	+0.233%	225	+3.379%
2025-08-07	28.9009	28.9009	28.9009	28.9009	+0.071%	3	+3.620%
2025-08-06	28.9000	28.9000	28.8804	28.8804	+0.320%	116	+3.694%
2025-08-05	28.7825	28.7883	28.7825	28.7883	-0.243%	843	+4.025%
2025-08-04	28.8583	28.8583	28.8583	28.8583	+1.048%	5	+3.773%
2025-08-01	28.5900	28.5900	28.5591	28.5591	-0.700%	191	+4.860%
2025-07-31	28.8500	28.8500	28.7603	28.7603	-0.138%	2,315	+4.127%
2025-07-30	28.9300	28.9300	28.8000	28.8000	-0.275%	706	+3.983%
2025-07-29	28.8627	28.8794	28.8627	28.8794	-0.125%	426	+3.697%
2025-07-28	28.9156	28.9156	28.9156	28.9156	-0.298%	75	+3.567%
2025-07-25	28.9900	29.0021	28.9900	29.0021	+0.325%	171	+3.258%
2025-07-24	28.9081	28.9081	28.9081	28.9081	-0.230%	438	+3.594%
2025-07-23	28.9748	28.9748	28.9748	28.9748	+0.244%	1	+3.356%
2025-07-22	28.9044	28.9044	28.9044	28.9044	+0.445%	0	+3.607%
2025-07-21	28.7763	28.7763	28.7763	28.7763	+0.186%	26	+4.069%
2025-07-18	28.7228	28.7228	28.7228	28.7228	+0.243%	6	+4.262%
2025-07-17	28.6400	28.6531	28.6400	28.6531	+0.568%	166	+4.516%
2025-07-16	28.4914	28.4914	28.4914	28.4914	+0.222%	3	+5.109%
2025-07-15	28.4283	28.4283	28.4283	28.4283	-0.660%	0	+5.343%
2025-07-14	28.6100	28.6171	28.6100	28.6171	+0.230%	707	+4.648%
2025-07-11	28.5000	28.5514	28.5000	28.5514	-0.370%	875	+4.888%
2025-07-10	28.6100	28.7500	28.6100	28.6573	+0.327%	7,215	+4.501%
2025-07-09	28.5500	28.5640	28.5500	28.5640	+0.430%	146	+4.842%
2025-07-08	28.4650	28.4650	28.4416	28.4416	-0.208%	421	+5.293%
2025-07-07	28.5807	28.5807	28.5010	28.5010	-0.552%	147	+5.074%
2025-07-03	28.6593	28.6593	28.6593	28.6593	+0.449%	0	+4.493%
2025-07-02	28.5313	28.5313	28.5313	28.5313	+0.103%	39	+4.962%
2025-07-01	28.5019	28.5019	28.5019	28.5019	+0.038%	0	+5.071%
2025-06-30	28.4911	28.4911	28.4911	28.4911	+0.391%	0	+5.110%
2025-06-27	28.3801	28.3801	28.3801	28.3801	+0.367%	4	+5.521%
2025-06-26	28.2762	28.2762	28.2762	28.2762	+0.646%	0	+5.909%
2025-06-25	28.0947	28.0947	28.0947	28.0947	-0.439%	18	+6.593%
2025-06-24	28.2185	28.2185	28.2185	28.2185	+0.672%	0	+6.126%
2025-06-23	28.0302	28.0302	28.0302	28.0302	+0.756%	0	+6.839%
2025-06-20	27.8200	27.8200	27.8200	27.8200	+0.121%	100	+7.646%
2025-06-18	27.7864	27.7864	27.7864	27.7864	+0.051%	0	+7.776%
2025-06-17	27.7723	27.7723	27.7723	27.7723	-0.461%	2	+7.831%
2025-06-16	27.9010	27.9010	27.9010	27.9010	+0.617%	31	+7.333%
2025-06-13	27.8890	27.8890	27.7298	27.7298	-0.816%	111	+7.996%
2025-06-12	27.9580	27.9580	27.9580	27.9580	+0.121%	0	+7.115%
2025-06-11	27.9241	27.9241	27.9241	27.9241	-0.200%	0	+7.245%
2025-06-10	27.9800	27.9800	27.9800	27.9800	+0.072%	111	+7.030%
2025-06-09	27.9100	28.0000	27.8600	27.9600	+0.189%	3,295	+7.107%
2025-06-06	27.9072	27.9072	27.9072	27.9072	+0.613%	0	+7.310%
2025-06-05	27.7371	27.7371	27.7371	27.7371	-0.500%	0	+7.968%
2025-06-04	27.8765	27.8765	27.8765	27.8765	-0.065%	98	+7.428%
2025-06-03	27.8946	27.8946	27.8946	27.8946	+0.052%	0	+7.358%
2025-06-02	27.8800	27.8800	27.8800	27.8800	+0.264%	151	+7.414%
2025-05-30	27.8066	27.8066	27.8066	27.8066	+0.328%	54	+7.698%
2025-05-29	27.7156	27.7156	27.7156	27.7156	+0.210%	1	+8.051%
2025-05-28	27.6574	27.6574	27.6574	27.6574	-0.489%	18	+8.279%
2025-05-27	27.7933	27.7933	27.7933	27.7933	+1.177%	0	+7.749%
2025-05-23	27.4699	27.4699	27.4699	27.4699	-0.198%	0	+9.018%
2025-05-22	27.5243	27.5243	27.5243	27.5243	-0.238%	0	+8.802%
2025-05-21	27.5900	27.5900	27.5900	27.5900	-1.111%	107	+8.543%
2025-05-20	27.8536	27.9600	27.8400	27.9000	+0.085%	2,823	+7.337%
2025-05-19	27.8800	27.8800	27.8763	27.8763	+0.044%	3,112	+7.429%
2025-05-16	27.8641	27.8641	27.8641	27.8641	+0.515%	2	+7.476%
2025-05-15	27.5100	27.8100	27.4000	27.7212	-14.913%	10,645	+8.030%
2025-05-14	27.5500	35.0000	27.5500	32.5800	+17.888%	1,425	-8.081%
2025-05-13	27.6365	27.6365	27.6365	27.6365	-0.095%	6	+8.361%
2025-05-12	27.7200	27.7200	27.6629	27.6629	-0.359%	193	+8.257%
2025-05-09	27.8600	27.8600	27.7626	27.7626	-0.009%	802	+7.868%
2025-05-08	27.7651	27.7651	27.7651	27.7651	-0.351%	2	+7.859%
2025-05-07	27.9200	27.9300	27.8629	27.8629	-0.025%	1,000	+7.480%
2025-05-06	27.8700	27.8700	27.8700	27.8700	+0.270%	1	+7.453%
2025-05-05	27.7950	27.7950	27.7950	27.7950	-0.055%	4	+7.743%
2025-05-02	27.8134	27.8134	27.8103	27.8103	-0.160%	5,385	+7.683%
2025-05-01	27.8548	27.8548	27.8548	27.8548	-0.248%	42	+7.511%
2025-04-30	27.9240	27.9240	27.9240	27.9240	+0.122%	3	+7.245%
2025-04-29	27.8900	27.8900	27.8900	27.8900	+0.220%	0	+7.376%
2025-04-28	27.8288	27.8288	27.8288	27.8288	+0.248%	10	+7.612%
2025-04-25	27.7600	27.7600	27.7600	27.7600	+0.054%	0	+7.879%
2025-04-24	27.7300	27.7449	27.7300	27.7449	+0.308%	181	+7.937%
2025-04-23	27.6596	27.6596	27.6596	27.6596	-0.012%	2	+8.270%
2025-04-22	27.6628	27.6628	27.6628	27.6628	+0.446%	0	+8.258%
2025-04-21	27.5400	27.5400	27.5400	27.5400	-0.489%	17	+8.740%
2025-04-17	27.6753	27.6753	27.6753	27.6753	+0.320%	0	+8.209%
2025-04-16	27.5871	27.5871	27.5871	27.5871	+0.007%	0	+8.555%
2025-04-15	27.5851	27.5851	27.5851	27.5851	+0.018%	8	+8.563%
2025-04-14	27.5802	27.5802	27.5802	27.5802	+0.626%	7	+8.582%
2025-04-11	27.4086	27.4086	27.4086	27.4086	+0.029%	2	+9.262%
2025-04-10	27.4007	27.4007	27.4007	27.4007	-0.246%	2	+9.293%
2025-04-09	27.4682	27.4682	27.4682	27.4682	+0.651%	1	+9.025%
2025-04-08	27.2906	27.2906	27.2906	27.2906	-0.772%	78	+9.734%
2025-04-04	27.5029	27.5029	27.5029	27.5029	-3.023%	28	+8.887%
2025-04-03	28.3603	28.3603	28.3603	28.3603	-1.588%	16	+5.595%
2025-04-02	28.8178	28.8178	28.8178	28.8178	+0.330%	2	+3.919%
2025-04-01	28.7231	28.7231	28.7231	28.7231	+0.196%	0	+4.261%
2025-03-31	28.6669	28.6669	28.6669	28.6669	+0.526%	30	+4.466%
2025-03-28	28.5170	28.5170	28.5170	28.5170	-0.497%	2	+5.015%
2025-03-27	28.6594	28.6594	28.6594	28.6594	-0.019%	2	+4.493%
2025-03-26	28.6649	28.6649	28.6649	28.6649	-0.036%	0	+4.473%
2025-03-25	28.6751	28.6751	28.6751	28.6751	-0.235%	0	+4.436%
2025-03-24	28.7427	28.7427	28.7427	28.7427	+0.674%	1	+4.190%
2025-03-21	28.5503	28.5503	28.5503	28.5503	-0.196%	0	+4.892%
2025-03-20	28.6065	28.6065	28.6065	28.6065	-0.029%	25	+4.686%
2025-03-19	28.6149	28.6149	28.6149	28.6149	+0.516%	2	+4.656%
2025-03-18	28.4681	28.4681	28.4681	28.4681	-0.427%	31	+5.195%
2025-03-17	28.5902	28.5902	28.5902	28.5902	+0.598%	24	+4.746%
2025-03-14	28.4203	28.4203	28.4203	28.4203	+0.955%	13	+5.372%
2025-03-13	28.1514	28.1514	28.1514	28.1514	-0.640%	0	+6.379%
2025-03-12	28.3326	28.3326	28.3326	28.3326	-0.249%	0	+5.698%
2025-03-11	28.4032	28.4032	28.4032	28.4032	-0.606%	6	+5.436%
2025-03-10	28.5763	28.5763	28.5763	28.5763	-1.236%	4	+4.797%
2025-03-07	28.9100	28.9339	28.9100	28.9339	+0.407%	138	+3.502%
2025-03-06	28.9640	29.0900	28.7600	28.8165	-1.408%	3,616	+3.923%
2025-03-05	29.2279	29.2279	29.2279	29.2279	+0.683%	12	+2.461%
2025-03-04	29.3000	29.3300	29.0297	29.0297	-1.147%	300	+3.160%
2025-03-03	29.3665	29.3665	29.3665	29.3665	-0.692%	16	+1.977%
2025-02-28	29.2500	29.5710	29.2500	29.5710	+1.130%	101	+1.272%
2025-02-27	29.6100	29.6100	29.2407	29.2407	-0.805%	1,976	+2.416%
2025-02-26	29.4779	29.4779	29.4779	29.4779	-0.199%	0	+1.592%
2025-02-25	29.5366	29.5366	29.5366	29.5366	-0.007%	18	+1.390%
2025-02-24	29.5388	29.5388	29.5388	29.5388	-0.137%	29	+1.382%
2025-02-21	29.5793	29.5793	29.5793	29.5793	-0.898%	2	+1.243%
2025-02-20	29.8474	29.8474	29.8474	29.8474	-0.447%	51	+0.334%
2025-02-19	29.9813	29.9813	29.9813	29.9813	+0.079%	6	-0.114%
2025-02-18	30.1100	30.1100	29.9577	29.9577	+0.130%	168	-0.035%
2025-02-14	29.9188	29.9188	29.9188	29.9188	-0.053%	1	+0.095%
2025-02-13	29.9347	29.9347	29.9347	29.9347	+0.768%	1	+0.041%
2025-02-12	29.7065	29.7065	29.7065	29.7065	-0.240%	3	+0.810%
2025-02-11	29.7779	29.7779	29.7779	29.7779	+0.024%	0	+0.568%
2025-02-10	29.8096	29.8096	29.7707	29.7707	+0.300%	748	+0.593%
2025-02-07	29.6816	29.6816	29.6816	29.6816	-0.532%	50	+0.894%
2025-02-06	29.8405	29.8405	29.8405	29.8405	+0.220%	1	+0.357%

.dark-mode .JdRtW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdRtW2{ color: #333333; background-color: white; border: 2px solid #333333; }BSRBeacon Unified Catalyst ETFstock NYSE ETF

BSR
Beacon Unified Catalyst ETF
stock NYSE ETF