UK markets closed

Beacon Tactical Risk ETF (BTR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.46-0.12 (-0.50%)
At close: 12:45PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202424.6124.6124.5924.5924.591,000
05 Jun 202424.4024.5824.4024.5824.58400
04 Jun 202424.4424.4424.4424.4424.44-
03 Jun 202424.5124.5124.4624.4624.46200
31 May 202424.4024.5824.2424.5824.584,100
30 May 202424.3124.3124.3124.3124.31100
29 May 202424.2824.2824.2124.2124.21300
28 May 202424.3924.4624.3924.4624.46200
24 May 202424.6324.6424.5324.5324.532,000
23 May 202424.3924.3924.3924.3924.39-
22 May 202424.6824.6824.6824.6824.68100
21 May 202424.8824.8824.8524.8524.85500
20 May 202424.8224.8224.8224.8224.82-
17 May 202424.8524.8524.8524.8524.85100
16 May 202424.8224.8224.8224.8224.82-
15 May 202424.8624.8624.8624.8624.86100
14 May 202424.6624.6624.6624.6624.66100
13 May 202424.5424.5424.5424.5424.54100
10 May 202424.6224.6224.5824.5824.581,400
09 May 202424.4824.5624.4524.5624.56700
08 May 202424.2824.3124.2824.3124.31100
07 May 202424.3224.3724.3224.3724.37100
06 May 202424.1324.2624.1324.2624.26200
03 May 202423.9924.0723.9924.0724.07100
02 May 202423.7123.8623.7123.8623.86100
01 May 202423.6323.7023.6323.7023.70100
30 Apr 202423.7723.7723.7023.7123.71600
29 Apr 202424.0224.0924.0224.0624.06900
26 Apr 202423.9123.9323.9123.9323.93100
25 Apr 202423.8423.8423.8423.8423.84-
24 Apr 202423.8923.9423.8223.9423.945,400
23 Apr 202423.9823.9823.9023.9023.90900
22 Apr 202423.6823.6823.6823.6823.68100
19 Apr 202423.5223.5223.5223.5223.52100
18 Apr 202423.5023.5023.5023.5023.50-
17 Apr 202423.5223.5223.5223.5223.52100
16 Apr 202423.5623.5623.5623.5623.56-
15 Apr 202423.6823.6823.6823.6823.68-
12 Apr 202423.9123.9123.9123.9123.91-
11 Apr 202424.2824.2824.2824.2824.28100
10 Apr 202424.2324.2324.2324.2324.23100
09 Apr 202424.5224.5224.5224.5224.52-
08 Apr 202424.4724.4724.4724.4724.47100
05 Apr 202424.4524.4524.4524.4524.45-
04 Apr 202424.2524.2524.2524.2524.25-
03 Apr 202424.4524.4524.4524.4524.45-
02 Apr 202424.4124.4124.4124.4124.41-
01 Apr 202424.5724.5724.5724.5724.57100
28 Mar 202424.6924.6924.6924.6924.69-
27 Mar 202424.5824.5824.5824.5824.58-
26 Mar 202424.2824.2824.2824.2824.28-
25 Mar 202424.3224.3224.3224.3224.32-
22 Mar 202424.4024.4024.3424.3824.382,900
21 Mar 202424.4824.4824.4824.4824.48100
20 Mar 202424.3424.3424.3424.3424.34-
19 Mar 202424.0024.1524.0024.1524.15300
18 Mar 202424.0124.0124.0124.0124.01-
15 Mar 202423.9223.9223.9223.9223.92-
14 Mar 202423.9723.9723.9723.9723.97100
13 Mar 202424.1224.1224.1224.1224.12100
12 Mar 202424.0924.0924.0924.0924.09-
11 Mar 202423.9823.9823.9823.9823.98-
08 Mar 202423.9723.9723.9723.9723.97100
07 Mar 202424.0224.0224.0224.0224.02-
06 Mar 202423.8323.8323.8323.8323.83-
05 Mar 202423.7023.7023.7023.7023.70-
04 Mar 202423.8523.8523.8523.8523.85-
01 Mar 202423.8123.8523.8123.8523.85700
29 Feb 202423.7023.7423.7023.7423.74200
28 Feb 202423.5923.5923.5923.5923.59-
27 Feb 202423.6123.6123.6123.6123.61-
26 Feb 202423.5323.5323.5323.5323.53-
23 Feb 202423.6423.6423.6423.6423.64100
22 Feb 202423.5523.6523.5523.6023.602,600
21 Feb 202423.3523.3523.3523.3523.35-
20 Feb 202423.2423.2423.2423.2423.24-
16 Feb 202423.3623.3623.3623.3623.36100
15 Feb 202423.4523.4523.4523.4523.45100
14 Feb 202423.1323.1323.1323.1323.13-
13 Feb 202422.9022.9322.9022.9322.93200
12 Feb 202423.3023.3023.3023.3023.30100
09 Feb 202423.2023.2023.2023.2023.20100
08 Feb 202423.0923.1523.0923.1523.15300
07 Feb 202423.0923.0923.0923.0923.09-
06 Feb 202423.0023.0023.0023.0023.00-
05 Feb 202422.9022.9022.9022.9022.90-
02 Feb 202423.2023.2023.1423.1423.14700
01 Feb 202422.9223.0222.9123.0223.022,900
31 Jan 202423.3223.3222.7722.7722.771,000
30 Jan 202423.0823.0823.0823.0823.08-
29 Jan 202423.0923.0923.0923.0923.091,100
26 Jan 202423.1023.1023.0623.0623.06200
25 Jan 202423.0823.0823.0823.0823.08-
24 Jan 202423.0223.0223.0223.0223.02-
23 Jan 202423.0423.0423.0423.0423.04-
22 Jan 202423.0523.0523.0523.0523.05100
19 Jan 202423.0323.0323.0323.0323.03-
18 Jan 202423.0523.0523.0523.0523.05100
17 Jan 202423.0423.0423.0423.0423.04-
16 Jan 202423.1023.1023.1023.1023.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...