Beacon Tactical Alternatives Risk ETF (BTA) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
BTA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 274 |
| November 10, 2026 | 25.14 | 24.71 | 24.71 | 25.14 | 24.71 | 6 |
| November 09, 2026 | 25.14 | 24.93 | 24.93 | 25.14 | 24.93 | 508 |
| November 06, 2026 | 25.14 | 24.85 | 24.85 | 25.14 | 24.85 | 6 |
| November 05, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 7 |
| November 04, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 416 |
| November 03, 2026 | 25.21 | 25.39 | 25.39 | 25.39 | 25.21 | 1,579 |
| November 02, 2026 | 25.8 | 25.87 | 25.87 | 25.87 | 25.8 | 6 |
| October 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 8 |
| October 29, 2026 | 25.8 | 25.95 | 25.95 | 25.95 | 25.8 | 8 |
| October 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 6 |
| October 27, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 6 |
| October 26, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 6 |
| October 23, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 6 |
| October 22, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 6 |
| October 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 6 |
| October 20, 2026 | 25.8 | 25.87 | 25.87 | 25.87 | 25.8 | 6 |
| October 19, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 6 |
| October 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 6 |
| October 15, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 7 |
| October 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 6 |
| October 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 6 |
| October 12, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 206 |
| October 09, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 6 |
| October 08, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 10 |
| October 07, 2026 | 25.3 | 25.54 | 25.54 | 25.54 | 25.3 | 10 |
| October 06, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 215 |
| October 05, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 215 |
| October 02, 2026 | 25.3 | 25.54 | 25.54 | 25.54 | 25.3 | 215 |
| October 01, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 50 |
| September 30, 2026 | 25.5 | 25.43 | 25.43 | 25.5 | 25.43 | 836 |
| September 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 10 |
| September 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 12 |
| September 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 921 |
| September 24, 2026 | 25.69 | 25.63 | 25.63 | 25.69 | 25.63 | 245 |
| September 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 10 |
| September 22, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 11 |
| September 21, 2026 | 25.47 | 25.37 | 25.37 | 25.47 | 25.34 | 562 |
| September 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 11 |
| September 17, 2026 | 25.54 | 25.57 | 25.57 | 25.57 | 25.54 | 410 |
| September 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 192 |
| September 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 192 |
| September 11, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 187 |
| September 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 9 |
| September 09, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 12 |
| September 08, 2026 | 25.1 | 25.14 | 25.14 | 25.14 | 25.1 | 8,116 |
| September 04, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 11 |
| September 03, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 11 |
AD
