Skip to main content

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

18.07 -0.05 (-0.28%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.94 16.94 16.64 16.66 171,681 -0.13(-0.78%)
Feb 25, 2022 16.83 16.96 16.79 16.79 62,205 -0.21(-1.26%)
Feb 24, 2022 17.51 17.51 16.93 17.00 540,179 -0.28(-1.62%)
Feb 23, 2022 17.05 17.34 17.05 17.28 77,718 -0.03(-0.16%)
Feb 22, 2022 17.07 17.32 17.07 17.31 90,209 +0.17(+0.98%)
Feb 18, 2022 17.14 0 +0.08(+0.49%)
Feb 17, 2022 16.99 17.06 16.77 17.06 117,216 +0.24(+1.44%)
Feb 16, 2022 16.91 16.91 16.77 16.81 31,134 -0.06(-0.33%)
Feb 15, 2022 17.02 17.03 16.87 16.87 18,806 -0.21(-1.25%)
Feb 14, 2022 17.14 17.15 17.00 17.08 32,006 +0.02(+0.11%)
Feb 11, 2022 16.90 17.13 16.81 17.07 90,036 +0.26(+1.55%)
Feb 10, 2022 16.84 16.87 16.69 16.81 37,053 -0.01(-0.06%)
Feb 09, 2022 16.96 17.06 16.81 16.81 88,319 -0.21(-1.26%)
Feb 08, 2022 17.15 17.22 17.03 17.03 74,645 -0.20(-1.14%)
Feb 07, 2022 17.12 17.25 17.07 17.22 240,593 -0.05(-0.27%)
Feb 04, 2022 17.38 17.40 17.24 17.27 79,001 -0.15(-0.86%)
Feb 03, 2022 17.43 17.42 81,307 +0.13(+0.75%)
Feb 02, 2022 17.21 17.35 17.20 17.29 42,822 +0.15(+0.87%)
Feb 01, 2022 17.34 17.47 17.14 17.14 204,905 -0.30(-1.71%)
Jan 31, 2022 17.66 17.38 17.44 329,840 -0.20(-1.16%)
Jan 28, 2022 17.71 17.83 17.63 17.64 117,064 +0.02(+0.11%)
Jan 27, 2022 17.42 17.69 17.42 17.63 215,686 +0.12(+0.69%)
Jan 26, 2022 17.47 17.53 17.36 17.50 132,783 -0.11(-0.64%)
Jan 25, 2022 17.68 17.72 17.48 17.62 153,443 -0.04(-0.21%)
Jan 24, 2022 17.71 17.97 17.58 17.65 245,247 -0.04(-0.21%)
Jan 21, 2022 17.61 17.74 17.49 17.69 356,739 +0.26(+1.50%)
Jan 20, 2022 17.26 17.49 17.25 17.43 132,427 -0.01(-0.05%)
Jan 19, 2022 17.24 17.45 17.21 17.44 591,187 +0.08(+0.48%)
Jan 18, 2022 17.09 17.36 17.09 17.36 161,112 +0.26(+1.54%)
Jan 14, 2022 17.09 0 +0.16(+0.92%)
Jan 13, 2022 16.78 16.97 16.71 16.94 170,509 +0.16(+0.94%)
Jan 12, 2022 16.75 16.82 16.59 16.78 61,745 -0.02(-0.11%)
Jan 11, 2022 16.93 17.15 16.78 16.80 58,211 -0.20(-1.15%)
Jan 10, 2022 16.94 17.22 16.94 16.99 108,666 +0.05(+0.28%)
Jan 07, 2022 16.97 17.00 16.85 16.94 40,637 +0.08(+0.50%)
Jan 06, 2022 16.78 17.01 16.73 16.86 233,312 +0.08(+0.50%)
Jan 05, 2022 16.47 16.81 16.41 16.78 50,480 +0.33(+1.98%)
Jan 04, 2022 16.33 16.60 16.33 16.45 82,422 +0.05(+0.28%)
Jan 03, 2022 16.45 16.45 16.35 16.40 24,291 -0.17(-1.01%)
Dec 31, 2021 16.45 16.57 16.45 16.57 11,060 +0.00(+0.00%)
Dec 30, 2021 16.62 16.62 16.44 16.57 48,259 -0.04(-0.22%)
Dec 29, 2021 16.31 16.63 16.31 16.61 56,598 +0.16(+0.96%)
Dec 28, 2021 16.31 16.49 16.31 16.45 37,350 +0.05(+0.28%)
Dec 27, 2021 16.28 16.41 16.28 16.40 134,575 +0.06(+0.34%)
Dec 23, 2021 16.22 16.40 16.16 16.35 192,756 -0.05(-0.28%)
Dec 22, 2021 16.67 16.67 16.36 16.39 178,510 -0.06(-0.34%)
Dec 21, 2021 16.67 16.71 16.45 16.45 25,862 -0.42(-2.50%)
Dec 20, 2021 16.76 16.93 16.76 16.87 290,797 +0.19(+1.13%)
Dec 17, 2021 16.78 17.02 16.61 16.68 43,883 -0.07(-0.39%)
Dec 16, 2021 16.36 16.83 16.35 16.75 46,197 +0.26(+1.55%)
Dec 15, 2021 16.48 16.70 16.44 16.49 41,107 +0.12(+0.71%)
Dec 14, 2021 16.23 16.48 16.23 16.38 50,945 +0.08(+0.49%)
Dec 13, 2021 15.99 16.34 15.99 16.30 45,566 +0.27(+1.71%)
Dec 10, 2021 15.91 16.09 15.90 16.02 16,554 +0.12(+0.76%)
Dec 09, 2021 15.90 15.97 15.80 15.90 15,230 +0.11(+0.71%)
Dec 08, 2021 15.94 15.94 15.73 15.79 19,585 -0.17(-1.08%)
Dec 07, 2021 16.08 16.08 15.78 15.96 51,775 -0.24(-1.50%)
Dec 06, 2021 16.38 16.54 16.18 16.20 72,237 -0.11(-0.69%)
Dec 03, 2021 16.08 16.54 16.08 16.32 145,633 +0.21(+1.31%)
Dec 02, 2021 16.17 16.28 15.98 16.11 207,581 +0.01(+0.06%)
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.