Singapore markets close in 55 minutes
Straits Times Index
3,260.73 -3.80 (-0.12%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,518.48 +204.62 (+1.12%) FTSE 100
8,352.31 -1.74 (-0.02%) Bitcoin USD
61,302.67 -970.85 (-1.56%) CMC Crypto 200
1,322.24 +22.14 (+1.70%)
Beacon Tactical Risk ETF (BTR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.28 | 24.31 | 24.28 | 24.31 | 24.31 | 100 |
| 07 May 2024 | 24.32 | 24.37 | 24.32 | 24.37 | 24.37 | 100 |
| 06 May 2024 | 24.13 | 24.26 | 24.13 | 24.26 | 24.26 | 200 |
| 03 May 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 24.07 | 100 |
| 02 May 2024 | 23.71 | 23.86 | 23.71 | 23.86 | 23.86 | 100 |
| 01 May 2024 | 23.63 | 23.70 | 23.63 | 23.70 | 23.70 | 100 |
| 30 Apr 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.71 | 600 |
| 29 Apr 2024 | 24.02 | 24.09 | 24.02 | 24.06 | 24.06 | 900 |
| 26 Apr 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 23.93 | 100 |
| 25 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 24 Apr 2024 | 23.89 | 23.94 | 23.82 | 23.94 | 23.94 | 5,400 |
| 23 Apr 2024 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | 900 |
| 22 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 19 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
| 18 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
| 16 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 15 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 12 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 11 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
| 10 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 09 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| 05 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 04 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 03 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 02 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 01 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
| 28 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 27 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 26 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 25 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 22 Mar 2024 | 24.40 | 24.40 | 24.34 | 24.38 | 24.38 | 2,900 |
| 21 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| 20 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 19 Mar 2024 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 300 |
| 18 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 15 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 14 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
| 13 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 12 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 11 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 08 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
| 07 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 06 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 05 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 04 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 Mar 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 23.85 | 700 |
| 29 Feb 2024 | 23.70 | 23.74 | 23.70 | 23.74 | 23.74 | 200 |
| 28 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 27 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 26 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 23 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 22 Feb 2024 | 23.55 | 23.65 | 23.55 | 23.60 | 23.60 | 2,600 |
| 21 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 20 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 16 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 100 |
| 15 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
| 14 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 13 Feb 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 22.93 | 200 |
| 12 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 08 Feb 2024 | 23.09 | 23.15 | 23.09 | 23.15 | 23.15 | 300 |
| 07 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 06 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 02 Feb 2024 | 23.20 | 23.20 | 23.14 | 23.14 | 23.14 | 700 |
| 01 Feb 2024 | 22.92 | 23.02 | 22.91 | 23.02 | 23.02 | 2,900 |
| 31 Jan 2024 | 23.32 | 23.32 | 22.77 | 22.77 | 22.77 | 1,000 |
| 30 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,100 |
| 26 Jan 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | 200 |
| 25 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 24 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 23 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 19 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 18 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 17 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 16 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 12 Jan 2024 | 23.15 | 23.19 | 23.14 | 23.15 | 23.15 | 2,600 |
| 11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 09 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 05 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 03 Jan 2024 | 23.05 | 23.05 | 22.99 | 23.05 | 23.05 | 400 |
| 02 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 28 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
| 27 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 26 Dec 2023 | 0.21 Dividend | |||||
| 22 Dec 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 23.06 | 1,300 |
| 21 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | 100 |
| 20 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.03 | - |
| 19 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.99 | - |
| 18 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.97 | - |
| 15 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.98 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.