Dark

BTR
Beacon Tactical Risk ETF
stock NYSE

Inactive

Sep 23, 2026

25.59USD-7.601%(-2.11)337

Pre-market

0.00USD-100.000%(-27.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	25.8100	25.8100	25.5900	25.5900	-7.601%	337	0.000%
2026-09-22	27.6950	27.6950	27.6950	27.6950	+0.018%	7	-7.601%
2026-09-21	27.6900	27.6900	27.6900	27.6900	-0.045%	28	-7.584%
2026-09-18	27.7024	27.7024	27.7024	27.7024	-0.488%	3	-7.625%
2026-09-17	27.8100	27.8383	27.8100	27.8383	+0.739%	116	-8.076%
2026-09-16	27.6341	27.6341	27.6341	27.6341	-0.714%	8	-7.397%
2026-09-15	27.8600	27.8600	27.8010	27.8328	-0.362%	1,603	-8.058%
2026-09-14	27.9340	27.9340	27.9340	27.9340	-0.319%	7	-8.391%
2026-09-11	28.0233	28.0233	28.0233	28.0233	+0.650%	16	-8.683%
2026-09-10	27.8300	27.8422	27.8000	27.8422	-0.773%	4,067	-8.089%
2026-09-09	28.0590	28.0590	28.0590	28.0590	-0.621%	40	-8.799%
2026-09-08	28.2342	28.2342	28.2342	28.2342	-0.424%	11	-9.365%
2026-09-04	28.3545	28.3545	28.3545	28.3545	-0.406%	12	-9.750%
2026-09-03	28.5000	28.5000	28.4700	28.4700	+0.615%	597	-10.116%
2026-09-02	28.2959	28.2959	28.2959	28.2959	+0.601%	86	-9.563%
2026-09-01	28.1100	28.1268	28.1100	28.1268	-0.480%	116	-9.019%
2026-08-31	28.2624	28.2624	28.2624	28.2624	-0.350%	9	-9.456%
2026-08-28	28.3000	28.3616	28.3000	28.3616	-0.212%	651	-9.772%
2026-08-27	28.4100	28.4218	28.4100	28.4218	-0.290%	111	-9.963%
2026-08-26	28.5044	28.5044	28.5044	28.5044	-0.039%	42	-10.224%
2026-08-25	28.5154	28.5154	28.5154	28.5154	+0.019%	3	-10.259%
2026-08-24	28.5101	28.5101	28.5101	28.5101	+0.026%	17	-10.242%
2026-08-21	28.5027	28.5027	28.5027	28.5027	+0.451%	173	-10.219%
2026-08-20	28.3746	28.3746	28.3746	28.3746	-0.704%	8	-9.814%
2026-08-19	28.5758	28.5758	28.5758	28.5758	+0.522%	11	-10.449%
2026-08-18	28.4273	28.4273	28.4273	28.4273	-0.292%	7	-9.981%
2026-08-17	28.5105	28.5105	28.5105	28.5105	-0.453%	6	-10.244%
2026-08-14	28.6300	28.6401	28.6300	28.6401	+0.218%	941	-10.650%
2026-08-13	28.5700	28.5778	28.5700	28.5778	+0.538%	428	-10.455%
2026-08-12	28.4250	28.4250	28.4250	28.4250	+0.113%	31	-9.974%
2026-08-11	28.4300	28.4600	28.3930	28.3930	+0.097%	6,451	-9.872%
2026-08-10	28.3654	28.3654	28.3654	28.3654	+0.247%	82	-9.784%
2026-08-07	28.2800	28.2954	28.2800	28.2954	+0.597%	113	-9.561%
2026-08-06	28.0900	28.1274	28.0900	28.1274	-0.345%	787	-9.021%
2026-08-05	28.2300	28.2400	28.1200	28.2248	-0.187%	7,369	-9.335%
2026-08-04	28.0400	28.2776	28.0400	28.2776	+1.089%	2,422	-9.504%
2026-08-03	27.9450	27.9730	27.9100	27.9730	+0.751%	4,552	-8.519%
2026-07-31	27.7644	27.7644	27.7644	27.7644	+0.202%	100	-7.832%
2026-07-30	27.7085	27.7085	27.7085	27.7085	+0.091%	107	-7.646%
2026-07-29	27.7700	27.8400	27.6832	27.6832	-0.944%	2,506	-7.561%
2026-07-28	27.9500	27.9500	27.9000	27.9471	+0.514%	1,952	-8.434%
2026-07-27	27.7800	27.8042	27.7800	27.8042	+0.107%	112	-7.964%
2026-07-24	27.7400	27.8740	27.7400	27.7746	+0.500%	12,378	-7.865%
2026-07-23	27.6400	27.6550	27.6000	27.6365	-0.792%	2,423	-7.405%
2026-07-22	28.1600	28.1600	27.8500	27.8571	+0.167%	6,347	-8.138%
2026-07-21	27.7700	27.8106	27.7700	27.8106	+0.508%	2,004	-7.985%
2026-07-20	27.7100	27.7200	27.6701	27.6701	-0.468%	218	-7.518%
2026-07-17	27.8200	27.8200	27.8003	27.8003	-0.542%	112	-7.951%
2026-07-16	28.0000	28.0000	27.9100	27.9519	+0.394%	2,849	-8.450%
2026-07-15	27.8423	27.8423	27.8423	27.8423	-0.003%	8	-8.089%
2026-07-14	27.7900	27.8430	27.7900	27.8430	+0.055%	111	-8.092%
2026-07-13	27.8500	27.8500	27.8277	27.8277	-0.085%	896	-8.041%
2026-07-10	27.8515	27.8515	27.8515	27.8515	+0.438%	8	-8.120%
2026-07-09	27.7200	27.7301	27.7000	27.7301	+0.372%	243	-7.718%
2026-07-08	27.6800	27.6800	27.5800	27.6272	-0.917%	18,082	-7.374%
2026-07-07	27.9300	27.9300	27.8100	27.8830	+0.146%	431	-8.224%
2026-07-06	27.7700	27.8424	27.7700	27.8424	+0.144%	3,191	-8.090%
2026-07-02	27.8024	27.8024	27.8024	27.8024	+0.587%	58	-7.958%
2026-07-01	27.6401	27.6401	27.6401	27.6401	-0.041%	6	-7.417%
2026-06-30	27.7000	27.7400	27.6401	27.6515	+0.021%	929	-7.455%
2026-06-29	27.4500	27.6500	27.4500	27.6458	+0.289%	1,102	-7.436%
2026-06-26	27.5800	27.5800	27.4700	27.5662	+0.481%	2,321	-7.169%
2026-06-25	27.4300	27.4342	27.3800	27.4342	+0.310%	3,829	-6.722%
2026-06-24	27.3493	27.3493	27.3493	27.3493	+0.038%	3	-6.433%
2026-06-23	27.3390	27.3390	27.3390	27.3390	-0.235%	128	-6.397%
2026-06-22	27.3900	27.4300	27.3800	27.4035	-0.003%	30,914	-6.618%
2026-06-18	27.3800	27.4044	27.3800	27.4044	+0.360%	2,951	-6.621%
2026-06-17	27.2500	27.3062	27.2100	27.3062	-1.430%	320	-6.285%
2026-06-16	27.7500	27.7500	27.7023	27.7023	-0.020%	172	-7.625%
2026-06-15	27.7100	27.7100	27.7079	27.7079	+0.427%	305	-7.644%
2026-06-12	27.5100	27.5901	27.5100	27.5901	+0.695%	10,142	-7.249%
2026-06-11	27.3996	27.3996	27.3996	27.3996	+1.116%	70	-6.604%
2026-06-10	27.3400	27.3400	27.0971	27.0971	-0.781%	6,959	-5.562%
2026-06-09	27.0900	27.3103	27.0800	27.3103	+0.427%	601	-6.299%
2026-06-08	27.3200	27.3200	27.1942	27.1942	-0.220%	1,422	-5.899%
2026-06-05	27.2542	27.2542	27.2542	27.2542	-1.277%	0	-6.106%
2026-06-04	27.6066	27.6066	27.6066	27.6066	+0.659%	10	-7.305%
2026-06-03	27.4259	27.4259	27.4259	27.4259	-0.207%	0.567	-6.694%
2026-06-02	27.4200	27.4829	27.4100	27.4829	+0.397%	2,601	-6.888%
2026-06-01	27.3743	27.3743	27.3743	27.3743	-0.486%	2	-6.518%
2026-05-29	27.5000	27.5081	27.4700	27.5081	-0.464%	1,369	-6.973%
2026-05-28	27.6400	27.6400	27.6363	27.6363	+0.150%	358	-7.404%
2026-05-27	27.5700	27.5949	27.5600	27.5949	-0.030%	221	-7.265%
2026-05-26	27.8400	27.8400	27.5700	27.6032	+0.247%	378	-7.293%
2026-05-22	27.5000	27.5351	27.5000	27.5351	+0.534%	1,709	-7.064%
2026-05-21	27.2300	27.3889	27.2300	27.3889	+0.202%	1,074	-6.568%
2026-05-20	27.1900	27.3336	27.1900	27.3336	+0.741%	967	-6.379%
2026-05-19	27.1800	27.1800	27.1325	27.1325	-0.264%	1,617	-5.685%
2026-05-18	27.1900	27.2044	27.1900	27.2044	+0.200%	67,925	-5.934%
2026-05-15	27.1600	27.2600	27.1350	27.1500	-1.130%	4,368	-5.746%
2026-05-14	27.4900	27.4900	27.4500	27.4603	+0.291%	496	-6.811%
2026-05-13	27.3500	27.3807	27.3500	27.3807	+0.012%	1,723	-6.540%
2026-05-12	27.3775	27.3775	27.3775	27.3775	+0.172%	103	-6.529%
2026-05-11	27.3300	27.3306	27.3300	27.3306	+0.297%	4,264	-6.369%
2026-05-08	27.2496	27.2496	27.2496	27.2496	+0.148%	29	-6.090%
2026-05-07	27.3400	27.3400	27.2093	27.2093	-1.004%	6,240	-5.951%
2026-05-06	27.4853	27.4853	27.4853	27.4853	+0.625%	0	-6.896%
2026-05-05	27.3145	27.3145	27.3145	27.3145	+0.616%	1	-6.313%
2026-05-04	27.1472	27.1472	27.1472	27.1472	-0.634%	22	-5.736%
2026-05-01	27.3100	27.3204	27.3100	27.3204	-0.185%	125	-6.334%
2026-04-30	27.3711	27.3711	27.3711	27.3711	+1.481%	5	-6.507%
2026-04-29	26.9200	26.9716	26.8500	26.9716	-0.177%	2,435	-5.122%
2026-04-28	26.9840	27.0195	26.9500	27.0195	-0.206%	6,819	-5.291%
2026-04-27	27.0754	27.0754	27.0754	27.0754	-0.073%	18	-5.486%
2026-04-24	27.0600	27.0952	27.0600	27.0952	+0.098%	107	-5.555%
2026-04-23	27.0500	27.0686	27.0500	27.0686	+0.248%	2,451	-5.462%
2026-04-22	27.0016	27.0016	27.0016	27.0016	+0.379%	33	-5.228%
2026-04-21	26.9300	26.9300	26.8997	26.8997	-0.717%	282	-4.869%
2026-04-20	27.0939	27.0939	27.0939	27.0939	-0.093%	83	-5.551%
2026-04-17	27.1191	27.1191	27.1191	27.1191	+0.745%	226	-5.638%
2026-04-16	26.9185	26.9185	26.9185	26.9185	+0.369%	1	-4.935%
2026-04-15	26.8195	26.8195	26.8195	26.8195	+0.066%	0	-4.584%
2026-04-14	26.8017	26.8017	26.8017	26.8017	+0.493%	137	-4.521%
2026-04-13	26.5550	26.6701	26.4800	26.6701	+0.571%	9,587	-4.050%
2026-04-10	26.4800	26.5187	26.4800	26.5187	-0.375%	368	-3.502%
2026-04-09	26.6184	26.6184	26.6184	26.6184	+0.401%	41	-3.863%
2026-04-08	26.5122	26.5122	26.5122	26.5122	+1.832%	39	-3.478%
2026-04-07	25.9250	26.0353	25.9250	26.0353	-0.000%	498	-1.710%
2026-04-06	26.0354	26.0354	26.0354	26.0354	+0.236%	1	-1.711%
2026-04-02	25.8600	25.9741	25.8600	25.9741	+0.195%	335	-1.479%
2026-04-01	25.9236	25.9236	25.9236	25.9236	+0.304%	85	-1.287%
2026-03-31	25.6500	25.8450	25.6500	25.8450	+1.742%	189	-0.987%
2026-03-30	25.4200	25.4200	25.4025	25.4025	-0.149%	142	+0.738%
2026-03-27	25.4403	25.4403	25.4403	25.4403	-0.833%	6	+0.588%
2026-03-26	25.6540	25.6540	25.6540	25.6540	-0.968%	0	-0.249%
2026-03-25	25.9047	25.9047	25.9047	25.9047	+0.617%	0	-1.215%
2026-03-24	25.8250	25.8250	25.7459	25.7459	+0.169%	234	-0.606%
2026-03-23	25.7025	25.7025	25.7025	25.7025	+1.213%	2	-0.438%
2026-03-20	25.6150	25.6150	25.3945	25.3945	-1.618%	131	+0.770%
2026-03-19	25.8121	25.8121	25.8121	25.8121	-0.289%	0	-0.860%
2026-03-18	25.8870	25.8870	25.8870	25.8870	-1.333%	0	-1.147%
2026-03-17	26.2367	26.2367	26.2367	26.2367	+0.291%	91	-2.465%
2026-03-16	26.1606	26.1606	26.1606	26.1606	+0.801%	92	-2.181%
2026-03-13	25.9528	25.9528	25.9528	25.9528	-0.200%	8	-1.398%
2026-03-12	26.1200	26.1200	26.0049	26.0049	-1.025%	146	-1.595%
2026-03-11	26.2741	26.2741	26.2741	26.2741	-0.132%	50	-2.604%
2026-03-10	26.3089	26.3089	26.3089	26.3089	-0.408%	42	-2.733%
2026-03-09	26.0900	26.4168	26.0900	26.4168	+0.354%	107,901	-3.130%
2026-03-06	26.3237	26.3237	26.3237	26.3237	-1.106%	0	-2.787%
2026-03-05	26.6400	26.6500	26.4600	26.6180	-1.064%	112,023	-3.862%
2026-03-04	26.9043	26.9043	26.9043	26.9043	+0.486%	0	-4.885%
2026-03-03	26.7742	26.7742	26.7742	26.7742	-1.139%	0	-4.423%
2026-03-02	27.0828	27.0828	27.0828	27.0828	+0.131%	91	-5.512%
2026-02-27	27.0473	27.0473	27.0473	27.0473	+0.229%	0	-5.388%
2026-02-26	26.8300	26.9856	26.8300	26.9856	+0.036%	203	-5.172%
2026-02-25	26.9758	26.9758	26.9758	26.9758	+0.172%	0	-5.137%
2026-02-24	26.8600	26.9295	26.8600	26.9295	+0.808%	1,512	-4.974%
2026-02-23	26.7136	26.7136	26.7136	26.7136	-0.662%	31	-4.206%
2026-02-20	26.9000	26.9000	26.8400	26.8916	+0.401%	1,754	-4.840%
2026-02-19	26.7843	26.7843	26.7843	26.7843	-0.068%	74	-4.459%
2026-02-18	26.8200	26.8400	26.7700	26.8026	+0.396%	5,175	-4.524%
2026-02-17	26.6150	26.6970	26.6150	26.6970	-0.167%	186	-4.147%
2026-02-13	26.8600	26.8600	26.7416	26.7416	+0.668%	626	-4.306%
2026-02-12	26.6300	26.6300	26.5642	26.5642	-1.071%	252	-3.667%
2026-02-11	26.7800	26.8518	26.7800	26.8518	+0.395%	112	-4.699%
2026-02-10	26.7700	26.7809	26.7462	26.7462	+0.119%	3,360	-4.323%
2026-02-09	26.6700	26.7200	26.6700	26.7145	+0.323%	9,910	-4.209%
2026-02-06	26.5100	26.6284	26.5100	26.6284	+1.863%	112	-3.900%
2026-02-05	26.2300	26.2300	26.1415	26.1415	-1.089%	250	-2.110%
2026-02-04	26.3200	26.4294	26.3200	26.4294	+0.305%	215	-3.176%
2026-02-03	26.2600	26.3491	26.2300	26.3491	+0.236%	576	-2.881%
2026-02-02	26.3100	26.3100	26.2870	26.2870	+0.190%	209	-2.652%
2026-01-30	26.0800	26.2372	26.0700	26.2372	-0.049%	726	-2.467%
2026-01-29	26.2200	26.2500	26.2200	26.2500	+0.032%	345	-2.514%
2026-01-28	26.2310	26.2899	26.2100	26.2416	+0.121%	1,468	-2.483%
2026-01-27	26.2500	26.2500	26.2100	26.2100	-0.155%	2,328	-2.366%
2026-01-26	26.2500	26.2507	26.2500	26.2507	+0.308%	488	-2.517%
2026-01-23	26.1500	26.1700	26.1500	26.1700	-0.115%	426	-2.216%
2026-01-22	26.2000	26.2000	26.2000	26.2000	+0.223%	105	-2.328%
2026-01-21	26.0900	26.1418	26.0900	26.1418	+1.244%	1,360	-2.111%
2026-01-20	25.9100	25.9100	25.8205	25.8205	-1.307%	1,244	-0.893%
2026-01-16	26.1800	26.1800	26.1625	26.1625	-0.137%	1,779	-2.188%
2026-01-15	26.2200	26.2200	26.1983	26.1983	+0.307%	1,390	-2.322%
2026-01-14	26.1182	26.1182	26.1182	26.1182	+0.217%	96	-2.022%
2026-01-13	26.0616	26.0616	26.0616	26.0616	+0.061%	70	-1.810%
2026-01-12	26.0000	26.0457	26.0000	26.0457	+0.146%	126	-1.750%
2026-01-09	26.0077	26.0077	26.0077	26.0077	+0.737%	46	-1.606%
2026-01-08	25.8175	25.8175	25.8175	25.8175	+0.750%	0	-0.881%
2026-01-07	25.6253	25.6253	25.6253	25.6253	-0.854%	2	-0.138%
2026-01-06	25.8460	25.8460	25.8460	25.8460	+0.665%	8	-0.990%
2026-01-05	25.6501	25.6753	25.6501	25.6753	+0.907%	162	-0.332%
2026-01-02	25.4915	25.4915	25.4446	25.4446	+0.480%	1,488	+0.571%
2025-12-31	25.4600	25.4700	25.3201	25.3230	-0.703%	3,084	+1.054%
2025-12-30	25.5023	25.5023	25.5023	25.5023	+0.018%	5	+0.344%
2025-12-29	25.4977	25.4977	25.4977	25.4977	-0.261%	33	+0.362%
2025-12-26	25.5645	25.5645	25.5645	25.5645	-1.333%	110	+0.100%
2025-12-24	25.8300	25.9100	25.8200	25.9100	+0.350%	366	-1.235%
2025-12-23	25.8196	25.8196	25.8196	25.8196	+0.114%	0	-0.889%
2025-12-22	25.7900	25.7901	25.7900	25.7901	+0.700%	810	-0.776%
2025-12-19	25.6109	25.6109	25.6109	25.6109	+0.231%	0	-0.082%
2025-12-18	25.5519	25.5519	25.5519	25.5519	+0.375%	2	+0.149%
2025-12-17	25.4565	25.4565	25.4565	25.4565	-0.521%	88	+0.524%
2025-12-16	25.5898	25.5898	25.5898	25.5898	-0.492%	56	+0.001%
2025-12-15	25.6950	25.7162	25.6950	25.7162	+0.083%	138	-0.491%
2025-12-12	25.6948	25.6948	25.6948	25.6948	-0.470%	0	-0.408%
2025-12-11	25.8162	25.8162	25.8162	25.8162	+0.574%	3	-0.876%
2025-12-10	25.6688	25.6688	25.6688	25.6688	+0.908%	0	-0.307%
2025-12-09	25.4378	25.4378	25.4378	25.4378	-0.045%	0	+0.598%
2025-12-08	25.4492	25.4492	25.4492	25.4492	-0.761%	16	+0.553%
2025-12-05	25.6443	25.6443	25.6443	25.6443	-0.020%	9	-0.212%
2025-12-04	25.6495	25.6495	25.6495	25.6495	+0.007%	73	-0.232%
2025-12-03	25.6478	25.6478	25.6478	25.6478	+0.616%	0	-0.225%
2025-12-02	25.4908	25.4908	25.4908	25.4908	-0.388%	75	+0.389%
2025-12-01	25.6700	25.6700	25.5800	25.5900	-0.426%	418	0.000%
2025-11-28	25.6995	25.6995	25.6995	25.6995	+0.536%	85	-0.426%
2025-11-26	25.5624	25.5624	25.5624	25.5624	+0.731%	2	+0.108%
2025-11-25	25.3500	25.3800	25.3500	25.3770	+1.107%	242	+0.839%
2025-11-24	25.0992	25.0992	25.0992	25.0992	+0.905%	46	+1.955%
2025-11-21	24.8742	24.8742	24.8742	24.8742	+1.269%	4	+2.878%
2025-11-20	24.5626	24.5626	24.5626	24.5626	-1.151%	670	+4.183%
2025-11-19	24.8400	24.8487	24.7305	24.8487	-0.156%	918	+2.983%
2025-11-18	24.8875	24.8875	24.8875	24.8875	-0.075%	4	+2.823%
2025-11-17	24.9062	24.9062	24.9062	24.9062	-0.919%	25	+2.746%
2025-11-14	25.2891	25.2891	25.1372	25.1372	-0.085%	826	+1.801%
2025-11-13	25.1585	25.1585	25.1585	25.1585	-1.363%	40	+1.715%
2025-11-12	25.5062	25.5062	25.5062	25.5062	-0.065%	0	+0.329%
2025-11-11	25.5227	25.5227	25.5227	25.5227	+0.556%	114	+0.264%
2025-11-10	25.4300	25.4300	25.3817	25.3817	+0.933%	199	+0.821%
2025-11-07	25.1472	25.1472	25.1472	25.1472	+0.619%	2	+1.761%
2025-11-06	24.9926	24.9926	24.9926	24.9926	-0.768%	94	+2.390%
2025-11-05	25.3100	25.3100	25.1861	25.1861	+0.516%	209,234	+1.604%
2025-11-04	25.1000	25.1000	25.0569	25.0569	-0.821%	63,535	+2.128%
2025-11-03	25.1800	25.2800	25.1800	25.2642	-0.221%	1,664	+1.290%
2025-10-31	25.3202	25.3202	25.3202	25.3202	+0.369%	6	+1.066%
2025-10-30	25.2270	25.2270	25.2270	25.2270	-0.730%	20	+1.439%
2025-10-29	25.6300	25.6300	25.4126	25.4126	-0.729%	929	+0.698%
2025-10-28	25.6322	25.6322	25.5993	25.5993	-0.544%	210	-0.036%
2025-10-27	25.7394	25.7394	25.7394	25.7394	+0.580%	20	-0.580%
2025-10-24	25.7094	25.7094	25.5910	25.5910	+0.401%	1,240	-0.004%
2025-10-23	25.4889	25.4889	25.4889	25.4889	+0.549%	5	+0.397%
2025-10-22	25.3497	25.3497	25.3497	25.3497	-0.420%	4	+0.948%
2025-10-21	25.3900	25.4565	25.3900	25.4565	-0.050%	1,454	+0.524%
2025-10-20	25.3676	25.4693	25.3676	25.4693	+0.959%	182	+0.474%
2025-10-17	25.1100	25.2273	25.1100	25.2273	+0.399%	257	+1.438%
2025-10-16	25.1271	25.1271	25.1271	25.1271	-0.838%	48	+1.842%
2025-10-15	25.3400	25.3400	25.3395	25.3395	+0.342%	342	+0.989%
2025-10-14	25.2531	25.2531	25.2531	25.2531	+0.560%	88	+1.334%
2025-10-13	25.1125	25.1125	25.1125	25.1125	-0.790%	18	+1.901%
2025-10-09	25.3124	25.3124	25.3124	25.3124	-0.580%	0	+1.097%
2025-10-08	25.4600	25.4600	25.4600	25.4600	+0.335%	14	+0.511%
2025-10-07	25.6200	25.6200	25.3751	25.3751	-0.372%	206	+0.847%
2025-10-06	25.4699	25.4699	25.4699	25.4699	+0.182%	9	+0.472%
2025-10-03	25.4237	25.4237	25.4237	25.4237	+0.302%	0	+0.654%
2025-10-02	25.3471	25.3471	25.3471	25.3471	-0.085%	3	+0.958%
2025-10-01	25.3686	25.3686	25.3686	25.3686	+0.196%	3	+0.873%
2025-09-30	25.3190	25.3190	25.3190	25.3190	+0.282%	8	+1.070%
2025-09-29	25.2478	25.2478	25.2478	25.2478	+0.053%	1	+1.355%
2025-09-26	25.2900	25.2900	25.2343	25.2343	+0.840%	153	+1.410%
2025-09-25	25.0240	25.0240	25.0240	25.0240	-0.625%	1	+2.262%
2025-09-24	25.3100	25.3100	25.1813	25.1813	-0.281%	121	+1.623%
2025-09-23	25.2550	25.2600	25.2523	25.2523	-0.085%	273	+1.337%
2025-09-22	25.2737	25.2737	25.2737	25.2737	+0.123%	64	+1.251%
2025-09-19	25.2427	25.2427	25.2427	25.2427	-0.017%	23	+1.376%
2025-09-18	25.2469	25.2469	25.2469	25.2469	+0.382%	0	+1.359%
2025-09-17	25.1509	25.1509	25.1509	25.1509	+0.075%	1	+1.746%
2025-09-16	25.0900	25.1321	25.0900	25.1321	-0.070%	2,258	+1.822%
2025-09-15	25.1497	25.1497	25.1497	25.1497	+0.036%	212	+1.751%
2025-09-12	25.1000	25.1407	25.1000	25.1407	-0.289%	1,479	+1.787%
2025-09-11	25.2136	25.2136	25.2136	25.2136	+1.198%	2	+1.493%
2025-09-10	24.9152	24.9152	24.9152	24.9152	+0.061%	0	+2.708%
2025-09-09	24.8999	24.8999	24.8999	24.8999	+0.098%	7	+2.771%
2025-09-08	24.8755	24.8755	24.8755	24.8755	-0.008%	8	+2.872%
2025-09-05	24.7800	24.8776	24.7800	24.8776	-0.077%	160	+2.864%
2025-09-04	24.8968	24.8968	24.8968	24.8968	+0.755%	0	+2.784%
2025-09-03	24.5400	24.7102	24.5400	24.7102	-0.076%	1,272	+3.560%
2025-09-02	24.7291	24.7291	24.7291	24.7291	-0.565%	2	+3.481%
2025-08-29	24.8696	24.8696	24.8696	24.8696	-0.255%	14	+2.897%
2025-08-28	24.9333	24.9333	24.9333	24.9333	+0.086%	2	+2.634%
2025-08-27	24.9000	24.9118	24.9000	24.9118	+0.359%	100	+2.722%
2025-08-26	24.8226	24.8226	24.8226	24.8226	+0.214%	8	+3.092%
2025-08-25	24.7696	24.7696	24.7696	24.7696	-0.491%	3	+3.312%
2025-08-22	24.9250	24.9250	24.8919	24.8919	+1.647%	272	+2.805%
2025-08-21	24.5400	24.5600	24.4885	24.4885	-0.308%	255	+4.498%
2025-08-20	24.5642	24.5642	24.5642	24.5642	+0.102%	52	+4.176%
2025-08-19	24.5391	24.5391	24.5391	24.5391	-0.002%	5	+4.283%
2025-08-18	24.6100	24.6100	24.5397	24.5397	-0.110%	135	+4.280%
2025-08-15	24.6500	24.6500	24.5667	24.5667	-0.132%	100	+4.165%
2025-08-14	24.6300	24.6500	24.5300	24.5991	-0.340%	1,340	+4.028%
2025-08-13	24.5500	24.6831	24.5500	24.6831	+0.854%	489	+3.674%
2025-08-12	24.4050	24.4741	24.4050	24.4741	+1.138%	335	+4.560%
2025-08-11	24.2056	24.2056	24.1987	24.1987	-0.281%	408	+5.749%
2025-08-08	24.3300	24.3300	24.2668	24.2668	+0.336%	775	+5.453%
2025-08-07	24.1856	24.1856	24.1856	24.1856	-0.078%	2	+5.807%
2025-08-06	24.1900	24.2044	24.1900	24.2044	+0.063%	123	+5.725%
2025-08-05	24.1599	24.1892	24.1599	24.1892	-0.168%	1,228	+5.791%
2025-08-04	24.2299	24.2299	24.2299	24.2299	+1.202%	6	+5.613%
2025-08-01	23.9421	23.9421	23.9421	23.9421	-1.036%	2	+6.883%
2025-07-31	24.3300	24.3300	24.1928	24.1928	-0.548%	2,592	+5.775%
2025-07-30	24.5200	24.5200	24.3261	24.3261	-0.519%	543	+5.196%
2025-07-29	24.4347	24.4529	24.4347	24.4529	-0.064%	812	+4.650%
2025-07-28	24.4700	24.4700	24.3700	24.4685	-0.377%	323	+4.583%
2025-07-25	24.5200	24.5610	24.5200	24.5610	+0.292%	514	+4.190%
2025-07-24	24.4895	24.4895	24.4895	24.4895	-0.119%	9	+4.494%
2025-07-23	24.5186	24.5186	24.5186	24.5186	+0.627%	3	+4.370%
2025-07-22	24.3100	24.3659	24.3100	24.3659	+0.779%	100	+5.024%
2025-07-21	24.1776	24.1776	24.1776	24.1776	-0.028%	4	+5.842%
2025-07-18	24.1844	24.1844	24.1844	24.1844	+0.058%	0	+5.812%
2025-07-17	24.1600	24.2200	24.1600	24.1703	+0.667%	475	+5.874%
2025-07-16	23.8500	24.0102	23.8500	24.0102	+0.189%	1,401	+6.580%
2025-07-15	24.1300	24.1300	23.9650	23.9650	-1.026%	701	+6.781%
2025-07-14	24.1774	24.2500	24.1774	24.2135	+0.187%	791	+5.685%
2025-07-11	24.1200	24.1683	24.1200	24.1683	-0.363%	968	+5.882%
2025-07-10	24.3000	24.3000	24.2564	24.2564	+0.446%	6,862	+5.498%
2025-07-09	24.0850	24.1488	24.0850	24.1488	+0.316%	151	+5.968%
2025-07-08	24.0727	24.0727	24.0727	24.0727	+0.113%	0	+6.303%
2025-07-07	24.1541	24.1541	24.0456	24.0456	-0.805%	178	+6.423%
2025-07-03	24.2408	24.2408	24.2408	24.2408	+0.632%	0	+5.566%
2025-07-02	24.0885	24.0885	24.0885	24.0885	+0.363%	0	+6.233%
2025-07-01	24.0013	24.0013	24.0013	24.0013	+0.501%	4	+6.619%
2025-06-30	23.8817	23.8817	23.8817	23.8817	+0.378%	2	+7.153%
2025-06-27	23.7918	23.7918	23.7918	23.7918	+0.411%	1	+7.558%
2025-06-26	23.6945	23.6945	23.6945	23.6945	+0.823%	40	+8.000%
2025-06-25	23.5010	23.5010	23.5010	23.5010	-0.797%	32	+8.889%
2025-06-24	23.6898	23.6898	23.6898	23.6898	+0.845%	2	+8.021%
2025-06-23	23.3100	23.4912	23.3100	23.4912	+0.675%	112	+8.934%
2025-06-20	23.3338	23.3338	23.3338	23.3338	-0.020%	0	+9.669%
2025-06-18	23.3384	23.3384	23.3384	23.3384	-0.019%	57	+9.648%
2025-06-17	23.3428	23.3428	23.3428	23.3428	-0.720%	0	+9.627%
2025-06-16	23.5122	23.5122	23.5122	23.5122	+0.700%	6	+8.837%
2025-06-13	23.3488	23.3488	23.3488	23.3488	-0.917%	1	+9.599%
2025-06-12	23.5650	23.5650	23.5650	23.5650	+0.186%	1	+8.593%
2025-06-11	23.5212	23.5212	23.5212	23.5212	-0.206%	0	+8.795%
2025-06-10	23.5344	23.5697	23.5344	23.5697	+0.575%	240	+8.572%
2025-06-09	23.4350	23.4350	23.4350	23.4350	+0.113%	7	+9.196%
2025-06-06	23.4085	23.4085	23.4085	23.4085	-0.547%	0	+9.319%
2025-06-05	23.5372	23.5372	23.5372	23.5372	-0.160%	16	+8.722%
2025-06-04	23.5749	23.5749	23.5749	23.5749	+0.704%	11	+8.548%
2025-06-03	23.4100	23.4100	23.4100	23.4100	-0.023%	0	+9.312%
2025-06-02	23.4154	23.4154	23.4154	23.4154	-0.324%	14	+9.287%
2025-05-30	23.4915	23.4915	23.4915	23.4915	+0.173%	0	+8.933%
2025-05-29	23.4509	23.4509	23.4509	23.4509	+0.453%	13	+9.122%
2025-05-28	23.3452	23.3452	23.3452	23.3452	-0.282%	9	+9.616%
2025-05-27	23.4113	23.4113	23.4113	23.4113	+0.596%	78	+9.306%
2025-05-23	23.2725	23.2725	23.2725	23.2725	+0.140%	2	+9.958%
2025-05-22	23.2400	23.2400	23.2400	23.2400	+0.345%	1	+10.112%
2025-05-21	23.1600	23.1600	23.1600	23.1600	-0.756%	147	+10.492%
2025-05-20	23.3208	23.3364	23.3208	23.3364	-0.239%	2,236	+9.657%
2025-05-19	23.3923	23.3923	23.3923	23.3923	-0.042%	6	+9.395%
2025-05-16	23.4022	23.4022	23.4022	23.4022	-0.168%	0	+9.349%
2025-05-15	23.4300	23.4486	23.3650	23.4415	+0.878%	2,784	+9.165%
2025-05-14	23.2900	23.3100	23.2374	23.2374	-0.388%	2,032	+10.124%
2025-05-13	23.3280	23.3280	23.3280	23.3280	-0.131%	0	+9.697%
2025-05-12	23.3824	23.3824	23.3585	23.3585	-0.305%	170	+9.553%
2025-05-09	23.4912	23.4912	23.4300	23.4300	-0.022%	962	+9.219%
2025-05-08	23.4351	23.4351	23.4351	23.4351	-0.530%	1	+9.195%
2025-05-07	23.5600	23.5600	23.5600	23.5600	+0.149%	2	+8.616%
2025-05-06	23.5250	23.5250	23.5250	23.5250	+0.190%	847	+8.778%
2025-05-05	23.4803	23.4803	23.4803	23.4803	-0.190%	2	+8.985%
2025-05-02	23.5500	23.5700	23.5250	23.5250	-0.433%	6,361	+8.778%
2025-05-01	23.6274	23.6274	23.6274	23.6274	-0.481%	2	+8.306%
2025-04-30	23.7417	23.7417	23.7417	23.7417	-0.069%	0	+7.785%
2025-04-29	23.7582	23.7582	23.7582	23.7582	+0.272%	1	+7.710%
2025-04-28	23.6938	23.6938	23.6938	23.6938	+0.291%	4	+8.003%
2025-04-25	23.6250	23.6250	23.6250	23.6250	+0.468%	0	+8.317%
2025-04-24	23.5150	23.5150	23.5150	23.5150	+0.721%	210	+8.824%
2025-04-23	23.3466	23.3466	23.3466	23.3466	+0.243%	3	+9.609%
2025-04-22	23.2900	23.2900	23.2900	23.2900	+0.151%	2	+9.875%
2025-04-21	23.2550	23.2550	23.2550	23.2550	-0.705%	2	+10.041%
2025-04-17	23.4200	23.4200	23.4200	23.4200	-0.214%	2	+9.266%
2025-04-16	23.4702	23.4702	23.4702	23.4702	+0.383%	0	+9.032%
2025-04-15	23.3807	23.3807	23.3807	23.3807	+0.292%	4	+9.449%
2025-04-14	23.3618	23.3618	23.2500	23.3126	+0.593%	1,643	+9.769%
2025-04-11	23.1751	23.1751	23.1751	23.1751	-0.178%	1	+10.420%
2025-04-10	23.3100	23.3100	23.2164	23.2164	-0.963%	153	+10.224%
2025-04-09	23.4422	23.4422	23.4422	23.4422	+0.374%	0	+9.162%
2025-04-08	23.3549	23.3549	23.3549	23.3549	-3.051%	86	+9.570%
2025-04-07	24.0900	24.0900	24.0900	24.0900	+1.940%	3	+6.227%
2025-04-04	24.0001	24.0001	23.6316	23.6316	-5.812%	1,005	+8.287%
2025-04-03	25.0899	25.0899	25.0899	25.0899	-4.295%	77	+1.993%
2025-04-02	26.2160	26.2160	26.2160	26.2160	+0.820%	0	-2.388%

.dark-mode .cR1hDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cR1hDV{ color: #333333; background-color: white; border: 2px solid #333333; }BTRBeacon Tactical Risk ETFstock NYSE

BTR
Beacon Tactical Risk ETF
stock NYSE