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 |
|---|---|---|---|---|---|---|
| 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
