Dark

BTR
Beacon Tactical Risk ETF
stock NYSE ETF

At Close

Jul 31, 2026

27.76USD+0.202%(+0.06)100

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.7644	27.7644	27.7644	27.7644	+0.202%	100	0.000%
2026-07-30	27.7085	27.7085	27.7085	27.7085	+0.091%	107	+0.202%
2026-07-29	27.7700	27.8400	27.6832	27.6832	-0.944%	2,506	+0.293%
2026-07-28	27.9500	27.9500	27.9000	27.9471	+0.514%	1,952	-0.654%
2026-07-27	27.7800	27.8042	27.7800	27.8042	+0.107%	112	-0.143%
2026-07-24	27.7400	27.8740	27.7400	27.7746	+0.500%	12,378	-0.037%
2026-07-23	27.6400	27.6550	27.6000	27.6365	-0.792%	2,423	+0.463%
2026-07-22	28.1600	28.1600	27.8500	27.8571	+0.167%	6,347	-0.333%
2026-07-21	27.7700	27.8106	27.7700	27.8106	+0.508%	2,004	-0.166%
2026-07-20	27.7100	27.7200	27.6701	27.6701	-0.468%	218	+0.341%
2026-07-17	27.8200	27.8200	27.8003	27.8003	-0.542%	112	-0.129%
2026-07-16	28.0000	28.0000	27.9100	27.9519	+0.394%	2,849	-0.671%
2026-07-15	27.8423	27.8423	27.8423	27.8423	-0.003%	8	-0.280%
2026-07-14	27.7900	27.8430	27.7900	27.8430	+0.055%	111	-0.282%
2026-07-13	27.8500	27.8500	27.8277	27.8277	-0.085%	896	-0.227%
2026-07-10	27.8515	27.8515	27.8515	27.8515	+0.438%	8	-0.313%
2026-07-09	27.7200	27.7301	27.7000	27.7301	+0.372%	243	+0.124%
2026-07-08	27.6800	27.6800	27.5800	27.6272	-0.917%	18,082	+0.497%
2026-07-07	27.9300	27.9300	27.8100	27.8830	+0.146%	431	-0.425%
2026-07-06	27.7700	27.8424	27.7700	27.8424	+0.144%	3,191	-0.280%
2026-07-02	27.8024	27.8024	27.8024	27.8024	+0.587%	58	-0.137%
2026-07-01	27.6401	27.6401	27.6401	27.6401	-0.041%	6	+0.450%
2026-06-30	27.7000	27.7400	27.6401	27.6515	+0.021%	929	+0.408%
2026-06-29	27.4500	27.6500	27.4500	27.6458	+0.289%	1,102	+0.429%
2026-06-26	27.5800	27.5800	27.4700	27.5662	+0.481%	2,321	+0.719%
2026-06-25	27.4300	27.4342	27.3800	27.4342	+0.310%	3,829	+1.204%
2026-06-24	27.3493	27.3493	27.3493	27.3493	+0.038%	3	+1.518%
2026-06-23	27.3390	27.3390	27.3390	27.3390	-0.235%	128	+1.556%
2026-06-22	27.3900	27.4300	27.3800	27.4035	-0.003%	30,914	+1.317%
2026-06-18	27.3800	27.4044	27.3800	27.4044	+0.360%	2,951	+1.314%
2026-06-17	27.2500	27.3062	27.2100	27.3062	-1.430%	320	+1.678%
2026-06-16	27.7500	27.7500	27.7023	27.7023	-0.020%	172	+0.224%
2026-06-15	27.7100	27.7100	27.7079	27.7079	+0.427%	305	+0.204%
2026-06-12	27.5100	27.5901	27.5100	27.5901	+0.695%	10,142	+0.632%
2026-06-11	27.3996	27.3996	27.3996	27.3996	+1.116%	70	+1.331%
2026-06-10	27.3400	27.3400	27.0971	27.0971	-0.781%	6,959	+2.463%
2026-06-09	27.0900	27.3103	27.0800	27.3103	+0.427%	601	+1.663%
2026-06-08	27.3200	27.3200	27.1942	27.1942	-0.220%	1,422	+2.097%
2026-06-05	27.2542	27.2542	27.2542	27.2542	-1.277%	0	+1.872%
2026-06-04	27.6066	27.6066	27.6066	27.6066	+0.659%	10	+0.572%
2026-06-03	27.4259	27.4259	27.4259	27.4259	-0.207%	0.567	+1.234%
2026-06-02	27.4200	27.4829	27.4100	27.4829	+0.397%	2,601	+1.024%
2026-06-01	27.3743	27.3743	27.3743	27.3743	-0.486%	2	+1.425%
2026-05-29	27.5000	27.5081	27.4700	27.5081	-0.464%	1,369	+0.932%
2026-05-28	27.6400	27.6400	27.6363	27.6363	+0.150%	358	+0.464%
2026-05-27	27.5700	27.5949	27.5600	27.5949	-0.030%	221	+0.614%
2026-05-26	27.8400	27.8400	27.5700	27.6032	+0.247%	378	+0.584%
2026-05-22	27.5000	27.5351	27.5000	27.5351	+0.534%	1,709	+0.833%
2026-05-21	27.2300	27.3889	27.2300	27.3889	+0.202%	1,074	+1.371%
2026-05-20	27.1900	27.3336	27.1900	27.3336	+0.741%	967	+1.576%
2026-05-19	27.1800	27.1800	27.1325	27.1325	-0.264%	1,617	+2.329%
2026-05-18	27.1900	27.2044	27.1900	27.2044	+0.200%	67,925	+2.058%
2026-05-15	27.1600	27.2600	27.1350	27.1500	-1.130%	4,368	+2.263%
2026-05-14	27.4900	27.4900	27.4500	27.4603	+0.291%	496	+1.107%
2026-05-13	27.3500	27.3807	27.3500	27.3807	+0.012%	1,723	+1.401%
2026-05-12	27.3775	27.3775	27.3775	27.3775	+0.172%	103	+1.413%
2026-05-11	27.3300	27.3306	27.3300	27.3306	+0.297%	4,264	+1.587%
2026-05-08	27.2496	27.2496	27.2496	27.2496	+0.148%	29	+1.889%
2026-05-07	27.3400	27.3400	27.2093	27.2093	-1.004%	6,240	+2.040%
2026-05-06	27.4853	27.4853	27.4853	27.4853	+0.625%	0	+1.015%
2026-05-05	27.3145	27.3145	27.3145	27.3145	+0.616%	1	+1.647%
2026-05-04	27.1472	27.1472	27.1472	27.1472	-0.634%	22	+2.274%
2026-05-01	27.3100	27.3204	27.3100	27.3204	-0.185%	125	+1.625%
2026-04-30	27.3711	27.3711	27.3711	27.3711	+1.481%	5	+1.437%
2026-04-29	26.9200	26.9716	26.8500	26.9716	-0.177%	2,435	+2.939%
2026-04-28	26.9840	27.0195	26.9500	27.0195	-0.206%	6,819	+2.757%
2026-04-27	27.0754	27.0754	27.0754	27.0754	-0.073%	18	+2.545%
2026-04-24	27.0600	27.0952	27.0600	27.0952	+0.098%	107	+2.470%
2026-04-23	27.0500	27.0686	27.0500	27.0686	+0.248%	2,451	+2.571%
2026-04-22	27.0016	27.0016	27.0016	27.0016	+0.379%	33	+2.825%
2026-04-21	26.9300	26.9300	26.8997	26.8997	-0.717%	282	+3.215%
2026-04-20	27.0939	27.0939	27.0939	27.0939	-0.093%	83	+2.475%
2026-04-17	27.1191	27.1191	27.1191	27.1191	+0.745%	226	+2.380%
2026-04-16	26.9185	26.9185	26.9185	26.9185	+0.369%	1	+3.142%
2026-04-15	26.8195	26.8195	26.8195	26.8195	+0.066%	0	+3.523%
2026-04-14	26.8017	26.8017	26.8017	26.8017	+0.493%	137	+3.592%
2026-04-13	26.5550	26.6701	26.4800	26.6701	+0.571%	9,587	+4.103%
2026-04-10	26.4800	26.5187	26.4800	26.5187	-0.375%	368	+4.697%
2026-04-09	26.6184	26.6184	26.6184	26.6184	+0.401%	41	+4.305%
2026-04-08	26.5122	26.5122	26.5122	26.5122	+1.832%	39	+4.723%
2026-04-07	25.9250	26.0353	25.9250	26.0353	-0.000%	498	+6.641%
2026-04-06	26.0354	26.0354	26.0354	26.0354	+0.236%	1	+6.641%
2026-04-02	25.8600	25.9741	25.8600	25.9741	+0.195%	335	+6.893%
2026-04-01	25.9236	25.9236	25.9236	25.9236	+0.304%	85	+7.101%
2026-03-31	25.6500	25.8450	25.6500	25.8450	+1.742%	189	+7.427%
2026-03-30	25.4200	25.4200	25.4025	25.4025	-0.149%	142	+9.298%
2026-03-27	25.4403	25.4403	25.4403	25.4403	-0.833%	6	+9.136%
2026-03-26	25.6540	25.6540	25.6540	25.6540	-0.968%	0	+8.226%
2026-03-25	25.9047	25.9047	25.9047	25.9047	+0.617%	0	+7.179%
2026-03-24	25.8250	25.8250	25.7459	25.7459	+0.169%	234	+7.840%
2026-03-23	25.7025	25.7025	25.7025	25.7025	+1.213%	2	+8.022%
2026-03-20	25.6150	25.6150	25.3945	25.3945	-1.618%	131	+9.332%
2026-03-19	25.8121	25.8121	25.8121	25.8121	-0.289%	0	+7.564%
2026-03-18	25.8870	25.8870	25.8870	25.8870	-1.333%	0	+7.252%
2026-03-17	26.2367	26.2367	26.2367	26.2367	+0.291%	91	+5.823%
2026-03-16	26.1606	26.1606	26.1606	26.1606	+0.801%	92	+6.131%
2026-03-13	25.9528	25.9528	25.9528	25.9528	-0.200%	8	+6.980%
2026-03-12	26.1200	26.1200	26.0049	26.0049	-1.025%	146	+6.766%
2026-03-11	26.2741	26.2741	26.2741	26.2741	-0.132%	50	+5.672%
2026-03-10	26.3089	26.3089	26.3089	26.3089	-0.408%	42	+5.532%
2026-03-09	26.0900	26.4168	26.0900	26.4168	+0.354%	107,901	+5.101%
2026-03-06	26.3237	26.3237	26.3237	26.3237	-1.106%	0	+5.473%
2026-03-05	26.6400	26.6500	26.4600	26.6180	-1.064%	112,023	+4.307%
2026-03-04	26.9043	26.9043	26.9043	26.9043	+0.486%	0	+3.197%
2026-03-03	26.7742	26.7742	26.7742	26.7742	-1.139%	0	+3.698%
2026-03-02	27.0828	27.0828	27.0828	27.0828	+0.131%	91	+2.517%
2026-02-27	27.0473	27.0473	27.0473	27.0473	+0.229%	0	+2.651%
2026-02-26	26.8300	26.9856	26.8300	26.9856	+0.036%	203	+2.886%
2026-02-25	26.9758	26.9758	26.9758	26.9758	+0.172%	0	+2.923%
2026-02-24	26.8600	26.9295	26.8600	26.9295	+0.808%	1,512	+3.100%
2026-02-23	26.7136	26.7136	26.7136	26.7136	-0.662%	31	+3.934%
2026-02-20	26.9000	26.9000	26.8400	26.8916	+0.401%	1,754	+3.246%
2026-02-19	26.7843	26.7843	26.7843	26.7843	-0.068%	74	+3.659%
2026-02-18	26.8200	26.8400	26.7700	26.8026	+0.396%	5,175	+3.588%
2026-02-17	26.6150	26.6970	26.6150	26.6970	-0.167%	186	+3.998%
2026-02-13	26.8600	26.8600	26.7416	26.7416	+0.668%	626	+3.825%
2026-02-12	26.6300	26.6300	26.5642	26.5642	-1.071%	252	+4.518%
2026-02-11	26.7800	26.8518	26.7800	26.8518	+0.395%	112	+3.399%
2026-02-10	26.7700	26.7809	26.7462	26.7462	+0.119%	3,360	+3.807%
2026-02-09	26.6700	26.7200	26.6700	26.7145	+0.323%	9,910	+3.930%
2026-02-06	26.5100	26.6284	26.5100	26.6284	+1.863%	112	+4.266%
2026-02-05	26.2300	26.2300	26.1415	26.1415	-1.089%	250	+6.208%
2026-02-04	26.3200	26.4294	26.3200	26.4294	+0.305%	215	+5.051%
2026-02-03	26.2600	26.3491	26.2300	26.3491	+0.236%	576	+5.371%
2026-02-02	26.3100	26.3100	26.2870	26.2870	+0.190%	209	+5.620%
2026-01-30	26.0800	26.2372	26.0700	26.2372	-0.049%	726	+5.821%
2026-01-29	26.2200	26.2500	26.2200	26.2500	+0.032%	345	+5.769%
2026-01-28	26.2310	26.2899	26.2100	26.2416	+0.121%	1,468	+5.803%
2026-01-27	26.2500	26.2500	26.2100	26.2100	-0.155%	2,328	+5.931%
2026-01-26	26.2500	26.2507	26.2500	26.2507	+0.308%	488	+5.766%
2026-01-23	26.1500	26.1700	26.1500	26.1700	-0.115%	426	+6.092%
2026-01-22	26.2000	26.2000	26.2000	26.2000	+0.223%	105	+5.971%
2026-01-21	26.0900	26.1418	26.0900	26.1418	+1.244%	1,360	+6.207%
2026-01-20	25.9100	25.9100	25.8205	25.8205	-1.307%	1,244	+7.529%
2026-01-16	26.1800	26.1800	26.1625	26.1625	-0.137%	1,779	+6.123%
2026-01-15	26.2200	26.2200	26.1983	26.1983	+0.307%	1,390	+5.978%
2026-01-14	26.1182	26.1182	26.1182	26.1182	+0.217%	96	+6.303%
2026-01-13	26.0616	26.0616	26.0616	26.0616	+0.061%	70	+6.534%
2026-01-12	26.0000	26.0457	26.0000	26.0457	+0.146%	126	+6.599%
2026-01-09	26.0077	26.0077	26.0077	26.0077	+0.737%	46	+6.755%
2026-01-08	25.8175	25.8175	25.8175	25.8175	+0.750%	0	+7.541%
2026-01-07	25.6253	25.6253	25.6253	25.6253	-0.854%	2	+8.348%
2026-01-06	25.8460	25.8460	25.8460	25.8460	+0.665%	8	+7.422%
2026-01-05	25.6501	25.6753	25.6501	25.6753	+0.907%	162	+8.137%
2026-01-02	25.4915	25.4915	25.4446	25.4446	+0.480%	1,488	+9.117%
2025-12-31	25.4600	25.4700	25.3201	25.3230	-0.703%	3,084	+9.641%
2025-12-30	25.5023	25.5023	25.5023	25.5023	+0.018%	5	+8.870%
2025-12-29	25.4977	25.4977	25.4977	25.4977	-0.261%	33	+8.890%
2025-12-26	25.5645	25.5645	25.5645	25.5645	-1.333%	110	+8.605%
2025-12-24	25.8300	25.9100	25.8200	25.9100	+0.350%	366	+7.157%
2025-12-23	25.8196	25.8196	25.8196	25.8196	+0.114%	0	+7.532%
2025-12-22	25.7900	25.7901	25.7900	25.7901	+0.700%	810	+7.655%
2025-12-19	25.6109	25.6109	25.6109	25.6109	+0.231%	0	+8.409%
2025-12-18	25.5519	25.5519	25.5519	25.5519	+0.375%	2	+8.659%
2025-12-17	25.4565	25.4565	25.4565	25.4565	-0.521%	88	+9.066%
2025-12-16	25.5898	25.5898	25.5898	25.5898	-0.492%	56	+8.498%
2025-12-15	25.6950	25.7162	25.6950	25.7162	+0.083%	138	+7.965%
2025-12-12	25.6948	25.6948	25.6948	25.6948	-0.470%	0	+8.055%
2025-12-11	25.8162	25.8162	25.8162	25.8162	+0.574%	3	+7.546%
2025-12-10	25.6688	25.6688	25.6688	25.6688	+0.908%	0	+8.164%
2025-12-09	25.4378	25.4378	25.4378	25.4378	-0.045%	0	+9.146%
2025-12-08	25.4492	25.4492	25.4492	25.4492	-0.761%	16	+9.097%
2025-12-05	25.6443	25.6443	25.6443	25.6443	-0.020%	9	+8.267%
2025-12-04	25.6495	25.6495	25.6495	25.6495	+0.007%	73	+8.245%
2025-12-03	25.6478	25.6478	25.6478	25.6478	+0.616%	0	+8.253%
2025-12-02	25.4908	25.4908	25.4908	25.4908	-0.388%	75	+8.919%
2025-12-01	25.6700	25.6700	25.5800	25.5900	-0.426%	418	+8.497%
2025-11-28	25.6995	25.6995	25.6995	25.6995	+0.536%	85	+8.035%
2025-11-26	25.5624	25.5624	25.5624	25.5624	+0.731%	2	+8.614%
2025-11-25	25.3500	25.3800	25.3500	25.3770	+1.107%	242	+9.408%
2025-11-24	25.0992	25.0992	25.0992	25.0992	+0.905%	46	+10.619%
2025-11-21	24.8742	24.8742	24.8742	24.8742	+1.269%	4	+11.619%
2025-11-20	24.5626	24.5626	24.5626	24.5626	-1.151%	670	+13.035%
2025-11-19	24.8400	24.8487	24.7305	24.8487	-0.156%	918	+11.734%
2025-11-18	24.8875	24.8875	24.8875	24.8875	-0.075%	4	+11.560%
2025-11-17	24.9062	24.9062	24.9062	24.9062	-0.919%	25	+11.476%
2025-11-14	25.2891	25.2891	25.1372	25.1372	-0.085%	826	+10.451%
2025-11-13	25.1585	25.1585	25.1585	25.1585	-1.363%	40	+10.358%
2025-11-12	25.5062	25.5062	25.5062	25.5062	-0.065%	0	+8.854%
2025-11-11	25.5227	25.5227	25.5227	25.5227	+0.556%	114	+8.783%
2025-11-10	25.4300	25.4300	25.3817	25.3817	+0.933%	199	+9.387%
2025-11-07	25.1472	25.1472	25.1472	25.1472	+0.619%	2	+10.408%
2025-11-06	24.9926	24.9926	24.9926	24.9926	-0.768%	94	+11.090%
2025-11-05	25.3100	25.3100	25.1861	25.1861	+0.516%	209,234	+10.237%
2025-11-04	25.1000	25.1000	25.0569	25.0569	-0.821%	63,535	+10.805%
2025-11-03	25.1800	25.2800	25.1800	25.2642	-0.221%	1,664	+9.896%
2025-10-31	25.3202	25.3202	25.3202	25.3202	+0.369%	6	+9.653%
2025-10-30	25.2270	25.2270	25.2270	25.2270	-0.730%	20	+10.058%
2025-10-29	25.6300	25.6300	25.4126	25.4126	-0.729%	929	+9.254%
2025-10-28	25.6322	25.6322	25.5993	25.5993	-0.544%	210	+8.458%
2025-10-27	25.7394	25.7394	25.7394	25.7394	+0.580%	20	+7.867%
2025-10-24	25.7094	25.7094	25.5910	25.5910	+0.401%	1,240	+8.493%
2025-10-23	25.4889	25.4889	25.4889	25.4889	+0.549%	5	+8.927%
2025-10-22	25.3497	25.3497	25.3497	25.3497	-0.420%	4	+9.526%
2025-10-21	25.3900	25.4565	25.3900	25.4565	-0.050%	1,454	+9.066%
2025-10-20	25.3676	25.4693	25.3676	25.4693	+0.959%	182	+9.011%
2025-10-17	25.1100	25.2273	25.1100	25.2273	+0.399%	257	+10.057%
2025-10-16	25.1271	25.1271	25.1271	25.1271	-0.838%	48	+10.496%
2025-10-15	25.3400	25.3400	25.3395	25.3395	+0.342%	342	+9.570%
2025-10-14	25.2531	25.2531	25.2531	25.2531	+0.560%	88	+9.945%
2025-10-13	25.1125	25.1125	25.1125	25.1125	-0.790%	18	+10.560%
2025-10-09	25.3124	25.3124	25.3124	25.3124	-0.580%	0	+9.687%
2025-10-08	25.4600	25.4600	25.4600	25.4600	+0.335%	14	+9.051%
2025-10-07	25.6200	25.6200	25.3751	25.3751	-0.372%	206	+9.416%
2025-10-06	25.4699	25.4699	25.4699	25.4699	+0.182%	9	+9.009%
2025-10-03	25.4237	25.4237	25.4237	25.4237	+0.302%	0	+9.207%
2025-10-02	25.3471	25.3471	25.3471	25.3471	-0.085%	3	+9.537%
2025-10-01	25.3686	25.3686	25.3686	25.3686	+0.196%	3	+9.444%
2025-09-30	25.3190	25.3190	25.3190	25.3190	+0.282%	8	+9.658%
2025-09-29	25.2478	25.2478	25.2478	25.2478	+0.053%	1	+9.968%
2025-09-26	25.2900	25.2900	25.2343	25.2343	+0.840%	153	+10.026%
2025-09-25	25.0240	25.0240	25.0240	25.0240	-0.625%	1	+10.951%
2025-09-24	25.3100	25.3100	25.1813	25.1813	-0.281%	121	+10.258%
2025-09-23	25.2550	25.2600	25.2523	25.2523	-0.085%	273	+9.948%
2025-09-22	25.2737	25.2737	25.2737	25.2737	+0.123%	64	+9.855%
2025-09-19	25.2427	25.2427	25.2427	25.2427	-0.017%	23	+9.990%
2025-09-18	25.2469	25.2469	25.2469	25.2469	+0.382%	0	+9.972%
2025-09-17	25.1509	25.1509	25.1509	25.1509	+0.075%	1	+10.391%
2025-09-16	25.0900	25.1321	25.0900	25.1321	-0.070%	2,258	+10.474%
2025-09-15	25.1497	25.1497	25.1497	25.1497	+0.036%	212	+10.397%
2025-09-12	25.1000	25.1407	25.1000	25.1407	-0.289%	1,479	+10.436%
2025-09-11	25.2136	25.2136	25.2136	25.2136	+1.198%	2	+10.117%
2025-09-10	24.9152	24.9152	24.9152	24.9152	+0.061%	0	+11.436%
2025-09-09	24.8999	24.8999	24.8999	24.8999	+0.098%	7	+11.504%
2025-09-08	24.8755	24.8755	24.8755	24.8755	-0.008%	8	+11.613%
2025-09-05	24.7800	24.8776	24.7800	24.8776	-0.077%	160	+11.604%
2025-09-04	24.8968	24.8968	24.8968	24.8968	+0.755%	0	+11.518%
2025-09-03	24.5400	24.7102	24.5400	24.7102	-0.076%	1,272	+12.360%
2025-09-02	24.7291	24.7291	24.7291	24.7291	-0.565%	2	+12.274%
2025-08-29	24.8696	24.8696	24.8696	24.8696	-0.255%	14	+11.640%
2025-08-28	24.9333	24.9333	24.9333	24.9333	+0.086%	2	+11.355%
2025-08-27	24.9000	24.9118	24.9000	24.9118	+0.359%	100	+11.451%
2025-08-26	24.8226	24.8226	24.8226	24.8226	+0.214%	8	+11.851%
2025-08-25	24.7696	24.7696	24.7696	24.7696	-0.491%	3	+12.091%
2025-08-22	24.9250	24.9250	24.8919	24.8919	+1.647%	272	+11.540%
2025-08-21	24.5400	24.5600	24.4885	24.4885	-0.308%	255	+13.377%
2025-08-20	24.5642	24.5642	24.5642	24.5642	+0.102%	52	+13.028%
2025-08-19	24.5391	24.5391	24.5391	24.5391	-0.002%	5	+13.144%
2025-08-18	24.6100	24.6100	24.5397	24.5397	-0.110%	135	+13.141%
2025-08-15	24.6500	24.6500	24.5667	24.5667	-0.132%	100	+13.016%
2025-08-14	24.6300	24.6500	24.5300	24.5991	-0.340%	1,340	+12.868%
2025-08-13	24.5500	24.6831	24.5500	24.6831	+0.854%	489	+12.483%
2025-08-12	24.4050	24.4741	24.4050	24.4741	+1.138%	335	+13.444%
2025-08-11	24.2056	24.2056	24.1987	24.1987	-0.281%	408	+14.735%
2025-08-08	24.3300	24.3300	24.2668	24.2668	+0.336%	775	+14.413%
2025-08-07	24.1856	24.1856	24.1856	24.1856	-0.078%	2	+14.797%
2025-08-06	24.1900	24.2044	24.1900	24.2044	+0.063%	123	+14.708%
2025-08-05	24.1599	24.1892	24.1599	24.1892	-0.168%	1,228	+14.780%
2025-08-04	24.2299	24.2299	24.2299	24.2299	+1.202%	6	+14.587%
2025-08-01	23.9421	23.9421	23.9421	23.9421	-1.036%	2	+15.965%
2025-07-31	24.3300	24.3300	24.1928	24.1928	-0.548%	2,592	+14.763%
2025-07-30	24.5200	24.5200	24.3261	24.3261	-0.519%	543	+14.134%
2025-07-29	24.4347	24.4529	24.4347	24.4529	-0.064%	812	+13.542%
2025-07-28	24.4700	24.4700	24.3700	24.4685	-0.377%	323	+13.470%
2025-07-25	24.5200	24.5610	24.5200	24.5610	+0.292%	514	+13.043%
2025-07-24	24.4895	24.4895	24.4895	24.4895	-0.119%	9	+13.373%
2025-07-23	24.5186	24.5186	24.5186	24.5186	+0.627%	3	+13.238%
2025-07-22	24.3100	24.3659	24.3100	24.3659	+0.779%	100	+13.948%
2025-07-21	24.1776	24.1776	24.1776	24.1776	-0.028%	4	+14.835%
2025-07-18	24.1844	24.1844	24.1844	24.1844	+0.058%	0	+14.803%
2025-07-17	24.1600	24.2200	24.1600	24.1703	+0.667%	475	+14.870%
2025-07-16	23.8500	24.0102	23.8500	24.0102	+0.189%	1,401	+15.636%
2025-07-15	24.1300	24.1300	23.9650	23.9650	-1.026%	701	+15.854%
2025-07-14	24.1774	24.2500	24.1774	24.2135	+0.187%	791	+14.665%
2025-07-11	24.1200	24.1683	24.1200	24.1683	-0.363%	968	+14.879%
2025-07-10	24.3000	24.3000	24.2564	24.2564	+0.446%	6,862	+14.462%
2025-07-09	24.0850	24.1488	24.0850	24.1488	+0.316%	151	+14.972%
2025-07-08	24.0727	24.0727	24.0727	24.0727	+0.113%	0	+15.336%
2025-07-07	24.1541	24.1541	24.0456	24.0456	-0.805%	178	+15.466%
2025-07-03	24.2408	24.2408	24.2408	24.2408	+0.632%	0	+14.536%
2025-07-02	24.0885	24.0885	24.0885	24.0885	+0.363%	0	+15.260%
2025-07-01	24.0013	24.0013	24.0013	24.0013	+0.501%	4	+15.679%
2025-06-30	23.8817	23.8817	23.8817	23.8817	+0.378%	2	+16.258%
2025-06-27	23.7918	23.7918	23.7918	23.7918	+0.411%	1	+16.697%
2025-06-26	23.6945	23.6945	23.6945	23.6945	+0.823%	40	+17.177%
2025-06-25	23.5010	23.5010	23.5010	23.5010	-0.797%	32	+18.141%
2025-06-24	23.6898	23.6898	23.6898	23.6898	+0.845%	2	+17.200%
2025-06-23	23.3100	23.4912	23.3100	23.4912	+0.675%	112	+18.191%
2025-06-20	23.3338	23.3338	23.3338	23.3338	-0.020%	0	+18.988%
2025-06-18	23.3384	23.3384	23.3384	23.3384	-0.019%	57	+18.964%
2025-06-17	23.3428	23.3428	23.3428	23.3428	-0.720%	0	+18.942%
2025-06-16	23.5122	23.5122	23.5122	23.5122	+0.700%	6	+18.085%
2025-06-13	23.3488	23.3488	23.3488	23.3488	-0.917%	1	+18.911%
2025-06-12	23.5650	23.5650	23.5650	23.5650	+0.186%	1	+17.820%
2025-06-11	23.5212	23.5212	23.5212	23.5212	-0.206%	0	+18.040%
2025-06-10	23.5344	23.5697	23.5344	23.5697	+0.575%	240	+17.797%
2025-06-09	23.4350	23.4350	23.4350	23.4350	+0.113%	7	+18.474%
2025-06-06	23.4085	23.4085	23.4085	23.4085	-0.547%	0	+18.608%
2025-06-05	23.5372	23.5372	23.5372	23.5372	-0.160%	16	+17.960%
2025-06-04	23.5749	23.5749	23.5749	23.5749	+0.704%	11	+17.771%
2025-06-03	23.4100	23.4100	23.4100	23.4100	-0.023%	0	+18.601%
2025-06-02	23.4154	23.4154	23.4154	23.4154	-0.324%	14	+18.573%
2025-05-30	23.4915	23.4915	23.4915	23.4915	+0.173%	0	+18.189%
2025-05-29	23.4509	23.4509	23.4509	23.4509	+0.453%	13	+18.394%
2025-05-28	23.3452	23.3452	23.3452	23.3452	-0.282%	9	+18.930%
2025-05-27	23.4113	23.4113	23.4113	23.4113	+0.596%	78	+18.594%
2025-05-23	23.2725	23.2725	23.2725	23.2725	+0.140%	2	+19.301%
2025-05-22	23.2400	23.2400	23.2400	23.2400	+0.345%	1	+19.468%
2025-05-21	23.1600	23.1600	23.1600	23.1600	-0.756%	147	+19.881%
2025-05-20	23.3208	23.3364	23.3208	23.3364	-0.239%	2,236	+18.975%
2025-05-19	23.3923	23.3923	23.3923	23.3923	-0.042%	6	+18.690%
2025-05-16	23.4022	23.4022	23.4022	23.4022	-0.168%	0	+18.640%
2025-05-15	23.4300	23.4486	23.3650	23.4415	+0.878%	2,784	+18.441%
2025-05-14	23.2900	23.3100	23.2374	23.2374	-0.388%	2,032	+19.482%
2025-05-13	23.3280	23.3280	23.3280	23.3280	-0.131%	0	+19.017%
2025-05-12	23.3824	23.3824	23.3585	23.3585	-0.305%	170	+18.862%
2025-05-09	23.4912	23.4912	23.4300	23.4300	-0.022%	962	+18.499%
2025-05-08	23.4351	23.4351	23.4351	23.4351	-0.530%	1	+18.474%
2025-05-07	23.5600	23.5600	23.5600	23.5600	+0.149%	2	+17.846%
2025-05-06	23.5250	23.5250	23.5250	23.5250	+0.190%	847	+18.021%
2025-05-05	23.4803	23.4803	23.4803	23.4803	-0.190%	2	+18.246%
2025-05-02	23.5500	23.5700	23.5250	23.5250	-0.433%	6,361	+18.021%
2025-05-01	23.6274	23.6274	23.6274	23.6274	-0.481%	2	+17.509%
2025-04-30	23.7417	23.7417	23.7417	23.7417	-0.069%	0	+16.944%
2025-04-29	23.7582	23.7582	23.7582	23.7582	+0.272%	1	+16.862%
2025-04-28	23.6938	23.6938	23.6938	23.6938	+0.291%	4	+17.180%
2025-04-25	23.6250	23.6250	23.6250	23.6250	+0.468%	0	+17.521%
2025-04-24	23.5150	23.5150	23.5150	23.5150	+0.721%	210	+18.071%
2025-04-23	23.3466	23.3466	23.3466	23.3466	+0.243%	3	+18.923%
2025-04-22	23.2900	23.2900	23.2900	23.2900	+0.151%	2	+19.212%
2025-04-21	23.2550	23.2550	23.2550	23.2550	-0.705%	2	+19.391%
2025-04-17	23.4200	23.4200	23.4200	23.4200	-0.214%	2	+18.550%
2025-04-16	23.4702	23.4702	23.4702	23.4702	+0.383%	0	+18.296%
2025-04-15	23.3807	23.3807	23.3807	23.3807	+0.292%	4	+18.749%
2025-04-14	23.3618	23.3618	23.2500	23.3126	+0.593%	1,643	+19.096%
2025-04-11	23.1751	23.1751	23.1751	23.1751	-0.178%	1	+19.803%
2025-04-10	23.3100	23.3100	23.2164	23.2164	-0.963%	153	+19.590%
2025-04-09	23.4422	23.4422	23.4422	23.4422	+0.374%	0	+18.438%
2025-04-08	23.3549	23.3549	23.3549	23.3549	-3.051%	86	+18.880%
2025-04-07	24.0900	24.0900	24.0900	24.0900	+1.940%	3	+15.253%
2025-04-04	24.0001	24.0001	23.6316	23.6316	-5.812%	1,005	+17.488%
2025-04-03	25.0899	25.0899	25.0899	25.0899	-4.295%	77	+10.660%
2025-04-02	26.2160	26.2160	26.2160	26.2160	+0.820%	0	+5.906%
2025-04-01	26.0029	26.0029	26.0029	26.0029	+0.220%	0	+6.774%
2025-03-31	25.9457	25.9457	25.9457	25.9457	+0.697%	73	+7.010%
2025-03-28	25.7662	25.7662	25.7662	25.7662	-1.475%	2	+7.755%
2025-03-27	26.1520	26.1520	26.1520	26.1520	-0.211%	1	+6.165%
2025-03-26	26.3200	26.3200	26.2073	26.2073	-0.332%	2,000	+5.941%
2025-03-25	26.2945	26.2945	26.2945	26.2945	-0.297%	2	+5.590%
2025-03-24	26.3728	26.3728	26.3728	26.3728	+1.674%	21	+5.277%
2025-03-21	25.9385	25.9385	25.9385	25.9385	-0.337%	0	+7.039%
2025-03-20	26.0262	26.0262	26.0262	26.0262	-0.139%	2	+6.679%
2025-03-19	26.0624	26.0624	26.0624	26.0624	+0.936%	0	+6.530%
2025-03-18	25.8206	25.8206	25.8206	25.8206	-0.871%	0	+7.528%
2025-03-17	26.0475	26.0475	26.0475	26.0475	+1.027%	22	+6.591%
2025-03-14	25.7826	25.7826	25.7826	25.7826	+2.048%	0	+7.687%
2025-03-13	25.2652	25.2652	25.2652	25.2652	-1.270%	1	+9.892%
2025-03-12	25.5902	25.5902	25.5902	25.5902	-0.027%	0	+8.496%
2025-03-11	25.5971	25.5971	25.5971	25.5971	-0.766%	20	+8.467%
2025-03-10	25.7946	25.7946	25.7946	25.7946	-1.866%	2	+7.636%
2025-03-07	26.2852	26.2852	26.2852	26.2852	+0.637%	50	+5.628%
2025-03-06	26.2100	26.3300	26.0300	26.1188	-1.517%	4,522	+6.300%
2025-03-05	26.5212	26.5212	26.5212	26.5212	+0.906%	11	+4.688%
2025-03-04	26.3467	26.3467	26.2830	26.2830	-1.340%	158	+5.636%
2025-03-03	26.6400	26.6400	26.6400	26.6400	-1.357%	5	+4.221%
2025-02-28	27.0066	27.0066	27.0066	27.0066	+1.316%	198	+2.806%
2025-02-27	26.9731	26.9731	26.6557	26.6557	-0.909%	353	+4.159%
2025-02-26	26.9002	26.9002	26.9002	26.9002	-0.214%	1	+3.213%
2025-02-25	26.9579	26.9579	26.9579	26.9579	-0.168%	2	+2.992%
2025-02-24	27.0032	27.0032	27.0032	27.0032	-0.231%	4	+2.819%
2025-02-21	27.0658	27.0658	27.0658	27.0658	-1.478%	36	+2.581%
2025-02-20	27.4718	27.4718	27.4718	27.4718	-0.394%	42	+1.065%
2025-02-19	27.5805	27.5805	27.5805	27.5805	+0.119%	5	+0.667%
2025-02-18	27.5476	27.5476	27.5476	27.5476	+0.300%	2	+0.787%
2025-02-14	27.4653	27.4653	27.4653	27.4653	-0.107%	0	+1.089%
2025-02-13	27.5000	27.5000	27.4948	27.4948	+0.917%	103	+0.981%
2025-02-12	27.2450	27.2450	27.2450	27.2450	-0.457%	1	+1.906%
2025-02-11	27.3702	27.3702	27.3702	27.3702	+0.096%	0	+1.440%
2025-02-10	27.4000	27.4099	27.3440	27.3440	+0.560%	826	+1.537%
2025-02-07	27.1916	27.1916	27.1916	27.1916	-0.668%	1	+2.107%

.dark-mode .f8Qpq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8Qpq9{ color: #333333; background-color: white; border: 2px solid #333333; }BTRBeacon Tactical Risk ETFstock NYSE ETF

BTR
Beacon Tactical Risk ETF
stock NYSE ETF