U.S. markets open in 7 hours 2 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,022.00 -5.00 (-0.01%) F Nasdaq
18,194.00 -5.50 (-0.03%) E-mini Russell 2000 Index Futur
2,072.30 -4.40 (-0.21%) Petróleo
77.96 -0.42 (-0.54%) Oro
2,325.80 +1.60 (+0.07%)
Beacon Tactical Risk ETF (BTR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:49PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.71 | 600 |
| 29 abr 2024 | 24.02 | 24.09 | 24.02 | 24.06 | 24.06 | 900 |
| 26 abr 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 23.93 | 100 |
| 25 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 24 abr 2024 | 23.89 | 23.94 | 23.82 | 23.94 | 23.94 | 5,400 |
| 23 abr 2024 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | 900 |
| 22 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 19 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
| 18 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
| 16 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 15 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 12 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 11 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
| 10 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 09 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| 05 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 04 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 03 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 02 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 01 abr 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 ene 2024 | 23.32 | 23.32 | 22.77 | 22.77 | 22.77 | 1,000 |
| 30 ene 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 ene 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,100 |
| 26 ene 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | 200 |
| 25 ene 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 24 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 23 ene 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 19 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 18 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
| 17 ene 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 16 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 12 ene 2024 | 23.15 | 23.19 | 23.14 | 23.15 | 23.15 | 2,600 |
| 11 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 09 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 05 ene 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 03 ene 2024 | 23.05 | 23.05 | 22.99 | 23.05 | 23.05 | 400 |
| 02 ene 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 dic 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 28 dic 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
| 27 dic 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 dic 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 26 dic 2023 | 0.21 Dividendo | |||||
| 22 dic 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 23.06 | 1,300 |
| 21 dic 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | 100 |
| 20 dic 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.03 | - |
| 19 dic 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.99 | - |
| 18 dic 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.97 | - |
| 15 dic 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.98 | 100 |
| 14 dic 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.01 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.