Skip to main content

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

20.33 +0.09 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.10 20.10 20.10 0 +0.06(+0.31%)
Aug 30, 2018 20.04 20.04 17 +0.00(+0.00%)
Aug 29, 2018 20.04 20.04 20.04 20.04 347 +0.11(+0.54%)
Aug 28, 2018 19.66 20.03 19.66 19.93 2,224 +0.03(+0.15%)
Aug 27, 2018 19.97 20.00 19.86 19.90 12,482 -0.20(-1.00%)
Aug 24, 2018 20.10 20.10 20.10 20.10 100 +0.00(+0.00%)
Aug 23, 2018 20.10 20.10 20.10 20.10 56 +0.00(+0.00%)
Aug 22, 2018 20.10 20.10 20.10 20.10 569 -0.14(-0.69%)
Aug 21, 2018 20.28 20.28 20.03 20.24 2,850 -0.09(-0.44%)
Aug 20, 2018 20.24 20.41 20.24 20.33 2,098 -0.04(-0.20%)
Aug 17, 2018 20.37 20.37 20.37 20.37 300 +0.01(+0.05%)
Aug 16, 2018 20.36 20.36 20.36 20.36 1,087 -0.02(-0.10%)
Aug 15, 2018 20.33 20.39 20.33 20.38 5,816 +0.20(+0.99%)
Aug 14, 2018 20.16 20.18 20.16 20.18 202 +0.12(+0.58%)
Aug 13, 2018 20.06 20.06 20.06 20.06 83 +0.00(+0.02%)
Aug 10, 2018 20.06 20.06 20.06 20.06 100 -0.00(-0.02%)
Aug 09, 2018 20.06 20.06 20.06 20.06 351 +0.10(+0.52%)
Aug 08, 2018 19.84 19.97 19.84 19.96 929 -0.11(-0.55%)
Aug 07, 2018 20.07 20.07 20.07 20.07 57 +0.00(+0.00%)
Aug 06, 2018 20.07 20.07 20.07 20.07 698 -0.11(-0.52%)
Aug 03, 2018 20.18 20.18 20.18 20.18 900 +0.18(+0.92%)
Aug 02, 2018 19.99 19.99 19.99 19.99 1 +0.00(+0.00%)
Aug 01, 2018 20.29 20.29 19.82 19.99 805 +0.09(+0.46%)
Jul 31, 2018 19.86 19.91 19.86 19.90 637 +0.03(+0.15%)
Jul 30, 2018 19.83 19.87 19.83 19.87 655 -0.02(-0.10%)
Jul 27, 2018 19.89 19.89 19.89 19.89 100 +0.00(+0.01%)
Jul 26, 2018 19.89 19.89 19.89 15 -0.03(-0.16%)
Jul 25, 2018 19.96 19.98 19.92 19.92 1,800 -0.01(-0.05%)
Jul 19, 2018 19.93 19.93 19.93 7 +0.27(+1.37%)
Jul 18, 2018 19.72 19.72 19.66 19.66 9,809 -0.19(-0.96%)
Jul 17, 2018 19.90 19.93 19.82 19.85 66,855 -0.07(-0.35%)
Jul 16, 2018 19.92 19.92 19.92 19.92 258 -0.04(-0.18%)
Jul 13, 2018 19.95 19.95 19.95 19.95 400 +0.08(+0.43%)
Jul 11, 2018 19.87 19.87 19.87 2 -0.01(-0.05%)
Jul 10, 2018 19.86 19.88 19.86 19.88 601 +0.12(+0.61%)
Jul 09, 2018 19.88 19.88 19.76 19.76 17,586 -0.30(-1.50%)
Jul 06, 2018 20.06 20.06 20.06 20.06 102 +0.00(+0.00%)
Jul 02, 2018 20.06 20.06 20.06 18 +0.01(+0.05%)
Jun 29, 2018 19.90 20.05 19.90 20.05 3,700 -0.03(-0.15%)
Jun 28, 2018 20.08 20.08 20.08 20.08 125 +0.25(+1.27%)
Jun 27, 2018 19.76 19.83 19.76 19.83 529 -0.07(-0.36%)
Jun 26, 2018 19.90 19.90 19.90 19.90 120 +0.04(+0.22%)
Jun 25, 2018 19.75 19.88 19.75 19.86 5,054 +0.27(+1.36%)
Jun 22, 2018 19.57 19.59 19.57 19.59 303 +0.16(+0.83%)
Jun 20, 2018 19.43 19.43 19.43 0 -0.08(-0.42%)
Jun 19, 2018 19.51 19.51 19.51 19.51 458 +0.14(+0.73%)
Jun 18, 2018 19.43 19.43 19.37 19.37 2,101 -0.03(-0.15%)
Jun 15, 2018 19.40 19.40 19.40 19.40 101 +0.15(+0.80%)
Jun 13, 2018 19.25 19.25 19.25 0 +0.05(+0.29%)
Jun 12, 2018 19.19 19.19 19.19 19.19 162 +0.21(+1.11%)
Jun 11, 2018 18.98 18.98 18.98 18.98 260 -0.07(-0.37%)
Jun 06, 2018 19.05 19.05 19.05 86 -0.17(-0.89%)
Jun 04, 2018 19.22 19.22 19.22 15 -0.02(-0.10%)
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.