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%
BTR — Beacon Tactical Risk ETF
NYSE ArcaBeacon Tactical Risk ETF
$25.59
-2.11(-7.60%)
- O
- 25.81
- H
- 25.81
- L
- 25.59
- V
- 337
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$25.59
Period Return+10.23%
Period High$28.64
Period Low$23.16
Avg Daily Volume2.4K
Total Trading Days365
BTR — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $25.81 | $25.81 | $25.59 | $25.59 | $-2.11 | -7.60% | 337 | $26.19 | $25.59 $25.81 |
| Sep 22, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | +$0.01 | +0.02% | 7 | $27.68 | $27.70 $27.70 |
| Sep 21, 2026 | $27.69 | $27.69 | $27.69 | $27.69 | $-0.01 | -0.04% | 28 | $27.65 | $27.69 $27.69 |
| Sep 18, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | $-0.14 | -0.49% | 3 | $27.69 | $27.70 $27.70 |
| Sep 17, 2026 | $27.81 | $27.84 | $27.81 | $27.84 | +$0.20 | +0.74% | 116 | $27.81 | $27.81 $27.84 |
| Sep 16, 2026 | $27.63 | $27.63 | $27.63 | $27.63 | $-0.20 | -0.71% | 8 | $27.74 | $27.63 $27.63 |
| Sep 15, 2026 | $27.86 | $27.86 | $27.80 | $27.83 | $-0.10 | -0.36% | 1,603 | $27.83 | $27.80 $27.86 |
| Sep 14, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | $-0.09 | -0.32% | 7 | $27.97 | $27.93 $27.93 |
| Sep 11, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | +$0.18 | +0.65% | 16 | $28.05 | $28.02 $28.02 |
| Sep 10, 2026 | $27.83 | $27.84 | $27.80 | $27.84 | $-0.22 | -0.77% | 4,067 | $27.83 | $27.80 $27.84 |
| Sep 9, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $-0.18 | -0.62% | 40 | $28.11 | $28.06 $28.06 |
| Sep 8, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $-0.12 | -0.42% | 11 | $28.30 | $28.23 $28.23 |
| Sep 4, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | $-0.12 | -0.41% | 12 | $28.34 | $28.35 $28.35 |
| Sep 3, 2026 | $28.50 | $28.50 | $28.47 | $28.47 | +$0.17 | +0.62% | 597 | $28.48 | $28.47 $28.50 |
| Sep 2, 2026 | $28.30 | $28.30 | $28.30 | $28.30 | +$0.17 | +0.60% | 86 | $28.21 | $28.30 $28.30 |
| Sep 1, 2026 | $28.11 | $28.13 | $28.11 | $28.13 | $-0.14 | -0.48% | 116 | $28.12 | $28.11 $28.13 |
| Aug 31, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $-0.10 | -0.35% | 9 | $28.36 | $28.26 $28.26 |
| Aug 28, 2026 | $28.30 | $28.36 | $28.30 | $28.36 | $-0.06 | -0.21% | 651 | $28.32 | $28.30 $28.36 |
| Aug 27, 2026 | $28.41 | $28.42 | $28.41 | $28.42 | $-0.08 | -0.29% | 111 | $28.41 | $28.41 $28.42 |
| Aug 26, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | $-0.01 | -0.04% | 42 | $28.51 | $28.50 $28.50 |
| Aug 25, 2026 | $28.52 | $28.52 | $28.52 | $28.52 | +$0.01 | +0.02% | 3 | $28.49 | $28.52 $28.52 |
| Aug 24, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | +$0.01 | +0.03% | 17 | $28.50 | $28.51 $28.51 |
| Aug 21, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | +$0.13 | +0.45% | 173 | $28.44 | $28.50 $28.50 |
| Aug 20, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | $-0.20 | -0.70% | 8 | $28.48 | $28.37 $28.37 |
| Aug 19, 2026 | $28.58 | $28.58 | $28.58 | $28.58 | +$0.15 | +0.52% | 11 | $28.62 | $28.58 $28.58 |
| Aug 18, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | $-0.08 | -0.29% | 7 | $28.46 | $28.43 $28.43 |
| Aug 17, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | $-0.13 | -0.45% | 6 | $28.54 | $28.51 $28.51 |
| Aug 14, 2026 | $28.63 | $28.64 | $28.63 | $28.64 | +$0.06 | +0.22% | 941 | $28.63 | $28.63 $28.64 |
| Aug 13, 2026 | $28.57 | $28.58 | $28.57 | $28.58 | +$0.15 | +0.54% | 428 | $28.57 | $28.57 $28.58 |
| Aug 12, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | +$0.03 | +0.11% | 31 | $28.49 | $28.43 $28.43 |