Skip to main content
BTR logo

Beacon Tactical Risk ETF

BTRNYSEARCASammons EnterprisesAsset Allocation

$25.59Today:- (-)1Y +1.44%

As of Sep 30, 2026 close

Assets (AUM)
$32.52M
Expense ratio
1.08%
Dividend yield
9.22%
Holdings
1
52-week range
$24.56$28.64
Volume (live)
-
Avg. volume (3M)
269

BTR ETF Historical Prices: Beacon Tactical Risk ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

BTR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily115 records
Showing 1-50 of 115
Scroll for more columns
BTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 30, 202625.5925.5925.5925.5925.59N/A
Sep 29, 202625.5925.5925.5925.5925.59N/A
Sep 28, 202625.5925.5925.5925.5925.59N/A
Sep 25, 202625.5925.5925.5925.5925.59N/A
Sep 24, 202625.5925.5925.5925.5925.59N/A
Sep 23, 202625.8125.8125.5925.5925.59337
Sep 22, 202627.7027.7027.7027.7027.707
Sep 21, 202627.6927.6927.6927.6927.6927
Sep 18, 202627.7027.7027.7027.7027.703
Sep 17, 202627.8127.8427.8127.8427.84116
Sep 16, 202627.6327.6327.6327.6327.638
Sep 15, 202627.8627.8627.8027.8327.831.60K
Sep 14, 202627.9327.9327.9327.9327.937
Sep 11, 202628.0228.0228.0228.0228.0215
Sep 10, 202627.8327.8427.8027.8427.844.07K
Sep 9, 202628.0628.0628.0628.0628.0640
Sep 8, 202628.2328.2328.2328.2328.2310
Sep 4, 202628.3628.3628.3628.3628.3512
Sep 3, 202628.5028.5028.4728.4728.47597
Sep 2, 202628.3028.3028.3028.3028.3086
Sep 1, 202628.1128.1328.1128.1328.13116
Aug 31, 202628.2628.2628.2628.2628.269
Aug 28, 202628.3028.3628.3028.3628.36651
Aug 27, 202628.4128.4228.4128.4228.42111
Aug 26, 202628.5028.5028.5028.5028.5042
Aug 25, 202628.5228.5228.5228.5228.523
Aug 24, 202628.5128.5128.5128.5128.5117
Aug 21, 202628.5028.5028.5028.5028.50173
Aug 20, 202628.3828.3828.3828.3828.378
Aug 19, 202628.5828.5828.5828.5828.5810
Aug 18, 202628.4328.4328.4328.4328.437
Aug 17, 202628.5128.5128.5128.5128.516
Aug 14, 202628.6328.6428.6328.6428.64941
Aug 13, 202628.5728.5828.5728.5828.58428
Aug 12, 202628.4328.4328.4328.4328.4330
Aug 11, 202628.4328.4628.3928.3928.396.45K
Aug 10, 202628.3628.3628.3628.3628.3781
Aug 7, 202628.2828.3028.2828.3028.30113
Aug 6, 202628.0928.1328.0928.1328.13787
Aug 5, 202628.2328.2428.1228.2328.227.37K
Aug 4, 202628.0428.2828.0428.2828.282.42K
Aug 3, 202627.9527.9727.9127.9727.974.55K
Jul 31, 202627.7627.7627.7627.7627.76100
Jul 30, 202627.7127.7127.7127.7127.71107
Jul 29, 202627.7727.8427.6827.6827.682.50K
Jul 28, 202627.9527.9527.9027.9527.951.95K
Jul 27, 202627.7827.8027.7827.8027.80112
Jul 24, 202627.7427.8727.7427.7727.7712.38K
Jul 23, 202627.6427.6627.6027.6427.642.42K
Jul 22, 202628.1628.1627.8527.8627.866.35K
Show:
of 115

Source: Daily exchange trading data. Data as of Sep 30, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Beacon Tactical Risk ETF Historical Prices

What is OHLC data for BTR?

OHLC stands for Open, High, Low, Close - the four key price points for BTR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BTR?

The adjusted close price for BTR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BTR price history go?

BTR historical price data is available from the ETF's inception on Apr 16, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BTR data?

BTR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BTR?

Trading volume for BTR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.