Canada markets close in 6 hours

Beacon Tactical Risk ETF (BTR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.310.00 (0.00%)
As of 03:55PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202424.2824.3124.2824.3124.31101
May 07, 202424.3224.3724.3224.3724.37100
May 06, 202424.1324.2624.1324.2624.26200
May 03, 202423.9924.0723.9924.0724.07100
May 02, 202423.7123.8623.7123.8623.86100
May 01, 202423.6323.7023.6323.7023.70100
Apr 30, 202423.7723.7723.7023.7123.71600
Apr 29, 202424.0224.0924.0224.0624.06900
Apr 26, 202423.9123.9323.9123.9323.93100
Apr 25, 202423.8423.8423.8423.8423.84-
Apr 24, 202423.8923.9423.8223.9423.945,400
Apr 23, 202423.9823.9823.9023.9023.90900
Apr 22, 202423.6823.6823.6823.6823.68100
Apr 19, 202423.5223.5223.5223.5223.52100
Apr 18, 202423.5023.5023.5023.5023.50-
Apr 17, 202423.5223.5223.5223.5223.52100
Apr 16, 202423.5623.5623.5623.5623.56-
Apr 15, 202423.6823.6823.6823.6823.68-
Apr 12, 202423.9123.9123.9123.9123.91-
Apr 11, 202424.2824.2824.2824.2824.28100
Apr 10, 202424.2324.2324.2324.2324.23100
Apr 09, 202424.5224.5224.5224.5224.52-
Apr 08, 202424.4724.4724.4724.4724.47100
Apr 05, 202424.4524.4524.4524.4524.45-
Apr 04, 202424.2524.2524.2524.2524.25-
Apr 03, 202424.4524.4524.4524.4524.45-
Apr 02, 202424.4124.4124.4124.4124.41-
Apr 01, 202424.5724.5724.5724.5724.57100
Mar 28, 202424.6924.6924.6924.6924.69-
Mar 27, 202424.5824.5824.5824.5824.58-
Mar 26, 202424.2824.2824.2824.2824.28-
Mar 25, 202424.3224.3224.3224.3224.32-
Mar 22, 202424.4024.4024.3424.3824.382,900
Mar 21, 202424.4824.4824.4824.4824.48100
Mar 20, 202424.3424.3424.3424.3424.34-
Mar 19, 202424.0024.1524.0024.1524.15300
Mar 18, 202424.0124.0124.0124.0124.01-
Mar 15, 202423.9223.9223.9223.9223.92-
Mar 14, 202423.9723.9723.9723.9723.97100
Mar 13, 202424.1224.1224.1224.1224.12100
Mar 12, 202424.0924.0924.0924.0924.09-
Mar 11, 202423.9823.9823.9823.9823.98-
Mar 08, 202423.9723.9723.9723.9723.97100
Mar 07, 202424.0224.0224.0224.0224.02-
Mar 06, 202423.8323.8323.8323.8323.83-
Mar 05, 202423.7023.7023.7023.7023.70-
Mar 04, 202423.8523.8523.8523.8523.85-
Mar 01, 202423.8123.8523.8123.8523.85700
Feb 29, 202423.7023.7423.7023.7423.74200
Feb 28, 202423.5923.5923.5923.5923.59-
Feb 27, 202423.6123.6123.6123.6123.61-
Feb 26, 202423.5323.5323.5323.5323.53-
Feb 23, 202423.6423.6423.6423.6423.64100
Feb 22, 202423.5523.6523.5523.6023.602,600
Feb 21, 202423.3523.3523.3523.3523.35-
Feb 20, 202423.2423.2423.2423.2423.24-
Feb 16, 202423.3623.3623.3623.3623.36100
Feb 15, 202423.4523.4523.4523.4523.45100
Feb 14, 202423.1323.1323.1323.1323.13-
Feb 13, 202422.9022.9322.9022.9322.93200
Feb 12, 202423.3023.3023.3023.3023.30100
Feb 09, 202423.2023.2023.2023.2023.20100
Feb 08, 202423.0923.1523.0923.1523.15300
Feb 07, 202423.0923.0923.0923.0923.09-
Feb 06, 202423.0023.0023.0023.0023.00-
Feb 05, 202422.9022.9022.9022.9022.90-
Feb 02, 202423.2023.2023.1423.1423.14700
Feb 01, 202422.9223.0222.9123.0223.022,900
Jan 31, 202423.3223.3222.7722.7722.771,000
Jan 30, 202423.0823.0823.0823.0823.08-
Jan 29, 202423.0923.0923.0923.0923.091,100
Jan 26, 202423.1023.1023.0623.0623.06200
Jan 25, 202423.0823.0823.0823.0823.08-
Jan 24, 202423.0223.0223.0223.0223.02-
Jan 23, 202423.0423.0423.0423.0423.04-
Jan 22, 202423.0523.0523.0523.0523.05100
Jan 19, 202423.0323.0323.0323.0323.03-
Jan 18, 202423.0523.0523.0523.0523.05100
Jan 17, 202423.0423.0423.0423.0423.04-
Jan 16, 202423.1023.1023.1023.1023.10-
Jan 12, 202423.1523.1923.1423.1523.152,600
Jan 11, 202423.1023.1023.1023.1023.10-
Jan 10, 202423.0323.0323.0323.0323.03-
Jan 09, 202423.0323.0323.0323.0323.03-
Jan 08, 202423.0323.0323.0323.0323.03-
Jan 05, 202423.0023.0023.0023.0023.00-
Jan 04, 202423.0223.0223.0223.0223.02100
Jan 03, 202423.0523.0522.9923.0523.05400
Jan 02, 202423.0423.0423.0423.0423.04-
Dec 29, 202323.0923.0923.0923.0923.09-
Dec 28, 202323.0823.0823.0823.0823.08100
Dec 27, 202323.0923.0923.0923.0923.09-
Dec 26, 202323.0523.0523.0523.0523.05-
Dec 26, 20230.21 Dividend
Dec 22, 202323.2923.2923.2623.2623.061,300
Dec 21, 202323.2523.2523.2523.2523.04100
Dec 20, 202323.2423.2423.2423.2423.03-
Dec 19, 202323.1923.1923.1923.1922.99-
Dec 18, 202323.1823.1823.1823.1822.97-
Dec 15, 202323.1823.1823.1823.1822.98100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...