Skip to main content

Northern Lights Fund Trust II Beacon Selective Risk ETF (NY: BSR )

28.15 -0.18 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 28.15 28.15 28.15 28.15 0 -0.18(-0.64%)
Mar 12, 2025 28.33 28.33 28.33 28.33 0 -0.07(-0.25%)
Mar 11, 2025 28.40 28.40 28.40 28.40 6 -0.17(-0.61%)
Mar 10, 2025 28.58 28.58 28.58 28.58 4 -0.36(-1.24%)
Mar 07, 2025 28.91 28.93 28.91 28.93 138 +0.12(+0.41%)
Mar 06, 2025 28.96 29.09 28.76 28.82 3,616 -0.41(-1.41%)
Mar 05, 2025 29.23 29.23 29.23 29.23 12 +0.20(+0.68%)
Mar 04, 2025 29.30 29.33 29.03 29.03 300 -0.34(-1.15%)
Mar 03, 2025 29.37 29.37 29.37 29.37 16 -0.20(-0.69%)
Feb 28, 2025 29.25 29.57 29.25 29.57 101 +0.33(+1.13%)
Feb 27, 2025 29.61 29.61 29.24 29.24 1,976 -0.24(-0.80%)
Feb 26, 2025 29.48 29.48 29.48 29.48 0 -0.06(-0.20%)
Feb 25, 2025 29.54 29.54 29.54 29.54 18 -0.00(-0.01%)
Feb 24, 2025 29.54 29.54 29.54 29.54 29 -0.04(-0.14%)
Feb 21, 2025 29.58 29.58 29.58 29.58 100 -0.27(-0.90%)
Feb 20, 2025 29.85 29.85 29.85 29.85 51 -0.13(-0.45%)
Feb 19, 2025 29.98 29.98 29.98 29.98 6 +0.02(+0.08%)
Feb 18, 2025 30.11 30.11 29.96 29.96 168 +0.04(+0.13%)
Feb 14, 2025 29.92 29.92 29.92 29.92 100 -0.02(-0.05%)
Feb 13, 2025 29.93 29.93 29.93 29.93 1 +0.23(+0.77%)
Feb 12, 2025 29.71 29.71 29.71 29.71 3 -0.07(-0.24%)
Feb 11, 2025 29.78 29.78 29.78 29.78 0 +0.01(+0.02%)
Feb 10, 2025 29.81 29.81 29.77 29.77 748 +0.09(+0.30%)
Feb 07, 2025 29.68 29.68 29.68 29.68 100 -0.16(-0.53%)
Feb 06, 2025 29.84 29.84 29.84 29.84 1 +0.07(+0.22%)
Feb 05, 2025 29.77 29.77 29.77 29.77 0 +0.08(+0.26%)
Feb 04, 2025 29.70 29.70 29.70 29.70 13 +0.12(+0.40%)
Feb 03, 2025 29.58 29.58 29.58 29.58 46 -0.10(-0.33%)
Jan 31, 2025 29.68 29.68 29.68 29.68 0 -0.10(-0.35%)
Jan 30, 2025 29.78 29.78 29.78 29.78 51 +0.20(+0.68%)
Jan 29, 2025 29.58 29.58 29.58 29.58 0 -0.03(-0.09%)
Jan 28, 2025 29.61 29.61 29.61 29.61 0 -0.01(-0.03%)
Jan 27, 2025 29.60 29.62 29.57 29.62 318 -0.08(-0.26%)
Jan 24, 2025 29.70 29.70 29.70 29.70 100 +0.03(+0.09%)
Jan 23, 2025 29.67 29.67 29.67 29.67 116 +0.08(+0.29%)
Jan 22, 2025 29.59 29.59 29.59 29.59 0 -0.10(-0.33%)
Jan 21, 2025 29.68 29.68 29.68 29.68 17 +0.30(+1.01%)
Jan 17, 2025 29.39 29.39 29.39 29.39 100 +0.19(+0.63%)
Jan 16, 2025 29.19 29.20 29.19 29.20 103 +0.11(+0.36%)
Jan 15, 2025 29.14 29.14 29.08 29.10 1,100 +0.38(+1.34%)
Jan 14, 2025 28.71 28.71 28.71 28.71 104 +0.09(+0.31%)
Jan 13, 2025 28.62 28.62 28.62 28.62 2 +0.04(+0.13%)
Jan 10, 2025 28.70 28.70 28.59 28.59 462 -0.41(-1.40%)
Jan 08, 2025 28.82 28.99 28.77 28.99 588 +0.07(+0.24%)
Jan 07, 2025 28.92 28.92 28.92 28.92 4 -0.24(-0.81%)
Jan 06, 2025 29.43 29.43 29.16 29.16 428 +0.01(+0.03%)
Jan 03, 2025 29.19 29.19 29.15 29.15 106 +0.25(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.