Skip to main content

US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.83 20.89 20.71 20.83 10,543 -0.03(-0.13%)
Jan 28, 2016 20.53 20.91 20.53 20.86 22,666 +0.13(+0.61%)
Jan 27, 2016 20.83 20.83 20.59 20.74 21,373 -0.01(-0.03%)
Jan 26, 2016 20.79 20.80 20.73 20.74 11,495 -0.03(-0.13%)
Jan 25, 2016 20.74 20.78 20.66 20.77 18,541 +0.17(+0.85%)
Jan 22, 2016 20.84 20.84 20.43 20.60 25,894 -0.10(-0.48%)
Jan 21, 2016 20.73 21.40 20.34 20.70 445,245 +0.09(+0.45%)
Jan 20, 2016 21.07 21.07 20.57 20.60 13,401 -0.09(-0.41%)
Jan 19, 2016 20.69 20.77 20.56 20.69 17,153 +0.16(+0.77%)
Jan 15, 2016 20.43 20.53 20.53 20.53 28,035 +0.22(+1.08%)
Jan 14, 2016 20.57 20.59 20.30 20.31 13,729 -0.14(-0.69%)
Jan 13, 2016 20.38 20.49 20.38 20.45 12,675 +0.18(+0.88%)
Jan 12, 2016 20.04 20.34 20.04 20.27 1,747,693 -0.06(-0.27%)
Jan 11, 2016 20.11 20.33 20.11 20.33 2,402 +0.34(+1.70%)
Jan 08, 2016 19.99 19.99 19.99 19.99 243 +0.08(+0.42%)
Jan 07, 2016 19.85 19.91 19.76 19.91 24,268 +0.34(+1.74%)
Jan 06, 2016 19.49 19.59 19.48 19.56 14,782 +0.29(+1.50%)
Jan 05, 2016 19.20 19.29 19.17 19.27 3,811 +0.18(+0.94%)
Jan 04, 2016 19.15 19.22 19.10 19.10 2,301 +0.06(+0.34%)
Dec 31, 2015 19.14 19.03 19.03 19.03 1,738 +0.00(+0.00%)
Dec 30, 2015 19.05 19.05 19.03 19.03 427 +0.04(+0.19%)
Dec 29, 2015 18.99 18.99 18.99 18.99 115 -0.03(-0.15%)
Dec 28, 2015 19.02 19.02 19.02 19.02 159 +0.08(+0.44%)
Dec 23, 2015 18.95 18.94 18.94 18.94 325 -0.27(-1.39%)
Dec 21, 2015 19.21 19.21 19.21 19.21 108 -0.07(-0.38%)
Dec 18, 2015 19.12 19.29 19.12 19.28 1,847 +0.07(+0.38%)
Dec 17, 2015 19.14 19.22 19.14 19.21 14,212 +0.19(+1.02%)
Dec 16, 2015 19.06 19.09 19.01 19.01 330 -0.10(-0.53%)
Dec 15, 2015 19.11 19.11 19.11 19.11 322 -0.07(-0.38%)
Dec 14, 2015 19.19 19.26 19.19 19.19 4,104 +0.10(+0.50%)
Dec 11, 2015 19.05 19.09 19.05 19.09 309 +0.30(+1.58%)
Dec 10, 2015 18.79 18.79 18.78 18.79 2,235 -0.12(-0.62%)
Dec 09, 2015 18.94 18.94 18.91 18.91 1,140 -0.04(-0.19%)
Dec 08, 2015 18.69 18.96 18.68 18.95 28,813 +0.40(+2.13%)
Dec 04, 2015 18.54 18.55 18.55 18.55 2,064 +0.10(+0.52%)
Dec 03, 2015 18.46 18.46 18.46 18.46 345 +0.05(+0.28%)
Dec 02, 2015 18.47 18.47 18.41 18.41 544 -0.05(-0.25%)
Dec 01, 2015 18.39 18.45 18.39 18.45 1,186 +0.04(+0.20%)
Nov 30, 2015 18.41 18.42 18.41 18.41 359 +0.00(+0.00%)
Nov 25, 2015 18.41 18.41 18.41 18.41 1,955 -0.04(-0.20%)
Nov 24, 2015 18.47 18.48 18.45 18.45 441 -0.08(-0.45%)
Nov 23, 2015 18.45 18.53 18.42 18.53 17,306 +0.10(+0.55%)
Nov 20, 2015 18.38 18.43 18.38 18.43 1,106 +0.06(+0.30%)
Nov 19, 2015 18.43 18.43 18.38 18.38 7,986 +0.01(+0.03%)
Nov 18, 2015 18.37 18.37 18.37 18.37 325 -0.01(-0.03%)
Nov 17, 2015 18.38 18.38 18.38 18.38 11,286 -0.08(-0.46%)
Nov 16, 2015 18.48 18.51 18.45 18.46 8,212 +0.08(+0.46%)
Nov 12, 2015 18.10 18.38 18.38 18.38 2,933 +0.30(+1.68%)
Nov 09, 2015 17.86 18.07 18.07 18.07 5,650 +0.02(+0.10%)
Nov 06, 2015 18.10 18.11 17.96 18.06 15,141 -0.20(-1.08%)
Nov 05, 2015 18.25 18.25 18.25 18.25 327 -0.14(-0.78%)
Nov 04, 2015 18.35 18.40 18.33 18.40 10,065 +0.07(+0.40%)
Nov 03, 2015 18.37 18.43 17.92 18.32 2,592,082 -0.07(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.