MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSR — Beacon Unified Catalyst ETF
NYSE ArcaBeacon Unified Catalyst ETF
$30.73
+0.13(+0.43%)
- O
- 30.79
- H
- 30.81
- L
- 30.73
- V
- 1.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.73
Period Return+11.09%
Period High$35.00
Period Low$27.40
Avg Daily Volume2.1K
Total Trading Days365
BSR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.79 | $30.81 | $30.73 | $30.73 | +$0.13 | +0.43% | 1,539 | $30.80 | $30.73 $30.81 |
| Oct 1, 2026 | $30.60 | $30.60 | $30.60 | $30.60 | +$0.05 | +0.17% | 16 | $30.55 | $30.60 $30.60 |
| Sep 30, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | +$0.00 | +0.00% | 15 | $30.61 | $30.55 $30.55 |
| Sep 29, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | $-0.01 | -0.05% | 14 | $30.56 | $30.55 $30.55 |
| Sep 28, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | $-0.25 | -0.81% | 116 | $30.56 | $30.56 $30.56 |
| Sep 25, 2026 | $30.78 | $30.81 | $30.75 | $30.81 | +$0.09 | +0.30% | 6,616 | $30.78 | $30.75 $30.81 |
| Sep 24, 2026 | $30.70 | $30.72 | $30.70 | $30.72 | $-0.02 | -0.08% | 7,952 | $30.70 | $30.70 $30.72 |
| Sep 23, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | $-0.23 | -0.73% | 115 | $30.85 | $30.74 $30.74 |
| Sep 22, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | +$0.07 | +0.23% | 14 | $30.95 | $30.97 $30.97 |
| Sep 21, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | +$0.42 | +1.38% | 14 | $30.75 | $30.90 $30.90 |
| Sep 18, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | +$0.07 | +0.22% | 13 | $30.45 | $30.48 $30.48 |
| Sep 17, 2026 | $30.41 | $30.41 | $30.41 | $30.41 | +$0.24 | +0.81% | 131 | $30.42 | $30.41 $30.41 |
| Sep 16, 2026 | $30.17 | $30.17 | $30.17 | $30.17 | $-0.12 | -0.39% | 89 | $30.40 | $30.17 $30.17 |
| Sep 15, 2026 | $30.27 | $30.28 | $30.27 | $30.28 | $-0.14 | -0.46% | 115 | $30.28 | $30.27 $30.28 |
| Sep 14, 2026 | $30.30 | $30.42 | $30.28 | $30.42 | $-0.14 | -0.47% | 816 | $30.30 | $30.28 $30.42 |
| Sep 11, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | +$0.22 | +0.71% | 18 | $30.56 | $30.57 $30.57 |
| Sep 10, 2026 | $30.31 | $30.35 | $30.31 | $30.35 | $-0.18 | -0.61% | 3,314 | $30.31 | $30.31 $30.35 |
| Sep 9, 2026 | $30.53 | $30.53 | $30.53 | $30.53 | $-0.13 | -0.43% | 16 | $30.52 | $30.53 $30.53 |
| Sep 8, 2026 | $30.66 | $30.66 | $30.66 | $30.66 | $-0.14 | -0.45% | 20 | $30.72 | $30.66 $30.66 |
| Sep 4, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | $-0.07 | -0.21% | 76 | $30.80 | $30.80 $30.80 |
| Sep 3, 2026 | $30.70 | $30.87 | $30.70 | $30.87 | +$0.26 | +0.85% | 363 | $30.72 | $30.70 $30.87 |
| Sep 2, 2026 | $30.61 | $30.61 | $30.61 | $30.61 | +$0.13 | +0.43% | 17 | $30.57 | $30.61 $30.61 |
| Sep 1, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | $-0.26 | -0.84% | 20 | $30.50 | $30.48 $30.48 |
| Aug 31, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | $-0.06 | -0.19% | 22 | $30.71 | $30.74 $30.74 |
| Aug 28, 2026 | $30.74 | $30.80 | $30.74 | $30.80 | $-0.10 | -0.34% | 509 | $30.75 | $30.74 $30.80 |
| Aug 27, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | +$0.18 | +0.57% | 17 | $30.77 | $30.90 $30.90 |
| Aug 26, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | +$0.00 | +0.01% | 19 | $30.70 | $30.72 $30.72 |
| Aug 25, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | +$0.07 | +0.23% | 16 | $30.70 | $30.72 $30.72 |
| Aug 24, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | $-0.12 | -0.38% | 33 | $30.64 | $30.65 $30.65 |
| Aug 21, 2026 | $30.77 | $30.77 | $30.77 | $30.77 | +$0.12 | +0.41% | 28 | $30.77 | $30.77 $30.77 |