Skip to main content

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

19.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.31 21.47 21.31 21.38 2,654 +0.04(+0.17%)
Aug 30, 2016 21.27 21.40 21.20 21.35 3,334 -0.00(-0.02%)
Aug 29, 2016 21.42 21.42 21.34 21.35 3,735 -0.08(-0.37%)
Aug 26, 2016 21.65 21.65 21.42 21.43 2,671 -0.12(-0.57%)
Aug 25, 2016 21.54 21.55 21.50 21.55 26,564 +0.03(+0.13%)
Aug 24, 2016 21.37 21.54 21.27 21.52 11,584 +0.17(+0.80%)
Aug 23, 2016 21.45 21.45 21.32 21.35 7,070 -0.18(-0.84%)
Aug 22, 2016 21.52 21.57 21.48 21.54 7,653 +0.12(+0.54%)
Aug 19, 2016 21.50 21.50 21.42 21.42 9,914 -0.01(-0.05%)
Aug 18, 2016 21.42 21.46 21.42 21.43 2,299 -0.08(-0.37%)
Aug 17, 2016 21.49 21.53 21.44 21.51 5,098 +0.05(+0.23%)
Aug 16, 2016 21.48 21.49 21.44 21.46 5,091 -0.02(-0.09%)
Aug 15, 2016 21.57 21.57 21.47 21.48 15,949 -0.32(-1.47%)
Aug 12, 2016 21.78 21.81 21.78 21.80 1,556 +0.11(+0.49%)
Aug 11, 2016 21.82 21.82 21.66 21.70 3,873 -0.18(-0.85%)
Aug 10, 2016 21.82 21.88 21.81 21.88 2,197 +0.18(+0.83%)
Aug 09, 2016 21.55 21.72 21.55 21.70 5,618 +0.07(+0.32%)
Aug 08, 2016 21.63 21.67 21.57 21.63 10,331 -0.04(-0.18%)
Aug 05, 2016 21.90 21.90 21.65 21.67 11,396 -0.25(-1.14%)
Aug 04, 2016 21.93 22.00 21.85 21.92 7,537 -0.08(-0.38%)
Aug 03, 2016 22.11 22.14 22.00 22.00 41,642 -0.17(-0.75%)
Aug 02, 2016 21.79 22.30 21.79 22.17 54,806 +0.10(+0.46%)
Aug 01, 2016 22.25 22.25 21.91 22.07 16,737 +0.19(+0.86%)
Jul 29, 2016 21.93 22.13 21.88 21.88 7,506 -0.07(-0.32%)
Jul 28, 2016 21.95 22.02 21.89 21.95 4,596 +0.04(+0.18%)
Jul 27, 2016 22.00 22.05 21.76 21.91 97,614 -0.13(-0.59%)
Jul 26, 2016 22.32 22.32 22.02 22.04 15,293 -0.27(-1.21%)
Jul 25, 2016 22.06 22.39 21.94 22.31 9,086 -0.05(-0.23%)
Jul 22, 2016 22.35 22.45 22.34 22.36 4,150 +0.01(+0.06%)
Jul 21, 2016 22.10 22.35 22.07 22.35 20,684 +0.05(+0.22%)
Jul 20, 2016 22.51 22.57 22.26 22.30 5,420 -0.15(-0.67%)
Jul 19, 2016 22.17 22.49 22.17 22.45 15,777 +0.22(+0.99%)
Jul 18, 2016 22.25 22.50 21.90 22.23 16,212 -0.26(-1.16%)
Jul 15, 2016 22.29 22.50 22.01 22.49 20,953 +0.00(+0.00%)
Jul 14, 2016 22.38 22.57 22.32 22.49 16,455 -0.17(-0.75%)
Jul 13, 2016 22.79 22.79 22.15 22.66 29,473 +0.13(+0.58%)
Jul 12, 2016 22.78 22.78 22.49 22.53 180,793 -0.50(-2.17%)
Jul 11, 2016 23.22 23.22 22.86 23.03 34,596 -0.20(-0.87%)
Jul 08, 2016 23.16 23.35 23.47 23.23 74,091 -0.24(-1.01%)
Jul 07, 2016 23.58 23.60 23.35 23.47 200,211 -0.26(-1.10%)
Jul 06, 2016 24.04 24.47 23.20 23.73 10,026 +0.02(+0.08%)
Jul 05, 2016 23.44 23.85 23.44 23.71 30,134 +0.59(+2.55%)
Jul 01, 2016 23.18 23.12 23.12 23.12 43,600 -0.13(-0.56%)
Jun 30, 2016 23.15 23.68 23.00 23.25 8,785 +0.07(+0.30%)
Jun 29, 2016 23.45 23.52 23.15 23.18 23,417 -0.21(-0.90%)
Jun 28, 2016 23.28 23.63 22.48 23.39 38,631 -0.20(-0.85%)
Jun 27, 2016 22.85 23.69 22.85 23.59 69,636 +0.74(+3.24%)
Jun 24, 2016 22.09 22.86 22.09 22.85 40,073 +0.94(+4.29%)
Jun 23, 2016 21.98 22.00 21.88 21.91 22,440 -0.28(-1.26%)
Jun 22, 2016 22.12 22.19 22.00 22.19 16,062 +0.10(+0.45%)
Jun 21, 2016 22.13 22.25 22.09 22.09 15,983 +0.07(+0.32%)
Jun 20, 2016 22.23 22.23 21.94 22.02 7,596 -0.20(-0.90%)
Jun 17, 2016 22.13 22.28 22.11 22.22 5,691 -0.10(-0.45%)
Jun 16, 2016 22.37 22.52 22.32 22.32 83,962 +0.17(+0.77%)
Jun 15, 2016 22.30 22.30 21.96 22.15 16,979 -0.08(-0.36%)
Jun 14, 2016 21.94 22.34 21.93 22.23 19,911 +0.16(+0.72%)
Jun 13, 2016 22.11 22.11 21.97 22.07 5,090 +0.10(+0.46%)
Jun 10, 2016 21.65 22.03 21.65 21.97 19,190 +0.37(+1.71%)
Jun 09, 2016 21.36 21.63 21.36 21.60 25,561 +0.27(+1.27%)
Jun 08, 2016 21.10 21.33 21.10 21.33 19,006 +0.07(+0.33%)
Jun 07, 2016 21.16 21.32 20.60 21.26 66,730 -0.04(-0.19%)
Jun 06, 2016 21.49 21.65 21.29 21.30 209,067 -0.34(-1.57%)
Jun 03, 2016 21.40 21.77 21.40 21.64 15,225 +0.22(+1.03%)
Jun 02, 2016 21.54 21.59 21.42 21.42 8,175 -0.06(-0.28%)
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.