Beacon Selective Risk ETF (BSR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 27.44 | 27.48 | 27.44 | 27.44 | 27.44 | 1,100 |
| May 09, 2024 | 27.33 | 27.41 | 27.33 | 27.41 | 27.41 | 400 |
| May 08, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| May 07, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| May 06, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
| May 03, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| May 02, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| May 01, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| Apr 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| Apr 29, 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.88 | 800 |
| Apr 26, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Apr 25, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Apr 24, 2024 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 1,400 |
| Apr 23, 2024 | 26.81 | 26.81 | 26.70 | 26.72 | 26.72 | 800 |
| Apr 22, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
| Apr 19, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
| Apr 18, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Apr 17, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| Apr 16, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| Apr 15, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 100 |
| Apr 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Apr 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 10, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
| Apr 09, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| Apr 08, 2024 | 27.42 | 27.42 | 27.39 | 27.39 | 27.39 | 100 |
| Apr 05, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| Apr 04, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| Apr 03, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
| Apr 02, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| Apr 01, 2024 | 27.55 | 27.55 | 27.51 | 27.51 | 27.51 | 200 |
| Mar 28, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Mar 27, 2024 | 27.35 | 27.54 | 27.35 | 27.54 | 27.54 | 1,000 |
| Mar 26, 2024 | 27.41 | 27.42 | 27.29 | 27.29 | 27.29 | 1,200 |
| Mar 25, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| Mar 22, 2024 | 27.38 | 27.38 | 27.34 | 27.34 | 27.34 | 600 |
| Mar 21, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| Mar 20, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
| Mar 19, 2024 | 26.93 | 27.08 | 26.93 | 27.08 | 27.08 | 300 |
| Mar 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
| Mar 15, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| Mar 14, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Mar 13, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| Mar 12, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Mar 11, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Mar 08, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Mar 07, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Mar 06, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
| Mar 05, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| Mar 04, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| Mar 01, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Feb 29, 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 100 |
| Feb 28, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Feb 27, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| Feb 26, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Feb 23, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Feb 22, 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 2,300 |
| Feb 21, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Feb 20, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Feb 16, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
| Feb 15, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| Feb 14, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Feb 13, 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.86 | 200 |
| Feb 12, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| Feb 09, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Feb 08, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 200 |
| Feb 07, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| Feb 06, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Feb 05, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| Feb 02, 2024 | 26.16 | 26.16 | 26.12 | 26.12 | 26.12 | 600 |
| Feb 01, 2024 | 25.90 | 25.97 | 25.82 | 25.97 | 25.97 | 3,900 |
| Jan 31, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| Jan 30, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| Jan 29, 2024 | 25.86 | 26.01 | 25.86 | 26.01 | 26.01 | 1,000 |
| Jan 26, 2024 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 200 |
| Jan 25, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
| Jan 24, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 100 |
| Jan 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jan 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| Jan 19, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| Jan 18, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Jan 17, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| Jan 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| Jan 12, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2,200 |
| Jan 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| Jan 10, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| Jan 09, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| Jan 08, 2024 | 25.16 | 25.70 | 25.16 | 25.70 | 25.70 | 400 |
| Jan 05, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| Jan 04, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| Jan 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| Jan 02, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| Dec 29, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| Dec 28, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
| Dec 27, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| Dec 26, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| Dec 26, 2023 | 0.28 Dividend | |||||
| Dec 22, 2023 | 26.23 | 26.23 | 26.19 | 26.19 | 25.91 | 1,400 |
| Dec 21, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.89 | 100 |
| Dec 20, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 100 |
| Dec 19, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 25.94 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.