Skip to main content

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

18.03 -0.09 (-0.52%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.51 22.53 22.26 22.43 109,649 +0.10(+0.46%)
Aug 29, 2019 22.58 22.58 22.27 22.33 124,644 -0.27(-1.19%)
Aug 28, 2019 22.87 22.91 22.55 22.60 82,168 -0.16(-0.69%)
Aug 27, 2019 22.73 22.75 22.49 22.75 150,100 +0.17(+0.74%)
Aug 26, 2019 22.49 22.59 22.46 22.59 59,099 +0.06(+0.25%)
Aug 23, 2019 22.40 22.56 22.36 22.53 136,926 +0.23(+1.04%)
Aug 22, 2019 22.17 22.30 22.17 22.30 46,234 +0.10(+0.46%)
Aug 21, 2019 22.30 22.36 22.19 22.20 207,084 -0.13(-0.58%)
Aug 20, 2019 22.38 22.50 22.28 22.33 66,284 +0.03(+0.12%)
Aug 19, 2019 21.90 22.30 21.90 22.30 135,597 -0.10(-0.45%)
Aug 16, 2019 22.64 22.64 22.36 22.40 78,258 -0.11(-0.49%)
Aug 15, 2019 22.35 22.58 22.35 22.51 239,825 +0.22(+0.99%)
Aug 14, 2019 22.12 22.43 22.12 22.29 43,008 +0.19(+0.88%)
Aug 13, 2019 22.31 22.31 21.88 22.10 48,255 -0.11(-0.50%)
Aug 12, 2019 22.32 22.32 22.14 22.21 211,294 +0.19(+0.88%)
Aug 09, 2019 21.84 22.02 21.75 22.02 222,870 +0.22(+1.02%)
Aug 08, 2019 21.93 21.93 21.71 21.79 59,746 -0.02(-0.08%)
Aug 07, 2019 22.01 22.01 21.77 21.81 40,760 +0.16(+0.72%)
Aug 06, 2019 21.45 21.72 21.43 21.66 139,280 -0.01(-0.04%)
Aug 05, 2019 21.48 21.76 21.48 21.66 103,798 +0.25(+1.16%)
Aug 02, 2019 21.23 21.42 21.19 21.41 75,661 +0.32(+1.53%)
Aug 01, 2019 20.60 21.09 20.60 21.09 103,106 +0.50(+2.42%)
Jul 31, 2019 20.54 20.59 20.44 20.59 18,060 +0.18(+0.86%)
Jul 30, 2019 20.56 20.57 20.37 20.42 20,082 -0.13(-0.63%)
Jul 29, 2019 20.54 20.55 20.44 20.55 47,438 +0.18(+0.86%)
Jul 26, 2019 20.54 20.54 20.31 20.37 22,189 -0.05(-0.23%)
Jul 25, 2019 20.04 20.42 20.04 20.42 20,148 +0.31(+1.54%)
Jul 24, 2019 20.54 20.54 20.07 20.11 42,912 -0.29(-1.40%)
Jul 23, 2019 20.49 20.67 20.39 20.39 18,881 -0.13(-0.65%)
Jul 22, 2019 20.55 20.59 20.47 20.53 17,537 -0.02(-0.09%)
Jul 19, 2019 20.59 20.59 20.53 20.55 32,797 -0.10(-0.49%)
Jul 18, 2019 20.57 20.67 20.56 20.65 23,597 +0.02(+0.09%)
Jul 17, 2019 20.59 20.63 20.54 20.63 94,017 +0.08(+0.40%)
Jul 16, 2019 20.47 20.55 20.38 20.55 40,749 +0.06(+0.27%)
Jul 15, 2019 20.56 20.56 20.49 20.49 176,592 -0.01(-0.05%)
Jul 12, 2019 20.44 20.51 20.44 20.50 49,033 -0.02(-0.09%)
Jul 11, 2019 20.52 20.61 20.49 20.52 41,902 -0.01(-0.05%)
Jul 10, 2019 20.49 20.63 20.40 20.53 41,926 +0.00(+0.00%)
Jul 09, 2019 20.59 20.59 20.47 20.53 27,467 +0.01(+0.05%)
Jul 08, 2019 20.33 20.52 20.30 20.52 84,914 +0.19(+0.95%)
Jul 05, 2019 20.39 20.49 20.31 20.32 55,095 -0.06(-0.30%)
Jul 03, 2019 20.56 20.56 20.36 20.39 10,932 -0.02(-0.08%)
Jul 02, 2019 20.06 20.42 20.06 20.40 157,711 +0.26(+1.31%)
Jul 01, 2019 20.11 20.16 19.93 20.14 21,476 -0.12(-0.57%)
Jun 28, 2019 20.39 20.39 20.20 20.26 11,581 -0.11(-0.54%)
Jun 27, 2019 20.46 20.47 20.34 20.37 11,328 -0.14(-0.70%)
Jun 26, 2019 20.80 20.80 20.51 20.51 65,178 -0.29(-1.38%)
Jun 25, 2019 20.73 20.81 20.71 20.80 15,211 +0.10(+0.48%)
Jun 24, 2019 20.54 20.70 20.54 20.70 10,674 +0.17(+0.82%)
Jun 21, 2019 20.44 20.53 20.44 20.53 15,262 +0.07(+0.34%)
Jun 20, 2019 20.62 20.62 20.38 20.46 195,583 -0.08(-0.39%)
Jun 19, 2019 20.46 20.55 20.43 20.54 15,965 +0.07(+0.36%)
Jun 18, 2019 20.46 20.56 20.37 20.46 18,999 -0.20(-0.98%)
Jun 17, 2019 20.84 20.84 20.67 20.67 21,481 -0.10(-0.49%)
Jun 14, 2019 20.70 20.77 20.70 20.77 51,198 +0.16(+0.76%)
Jun 13, 2019 20.66 20.66 20.59 20.61 88,913 -0.08(-0.40%)
Jun 12, 2019 20.48 20.79 20.48 20.69 26,945 +0.17(+0.81%)
Jun 11, 2019 20.75 20.75 20.51 20.53 28,064 -0.12(-0.60%)
Jun 10, 2019 20.77 20.77 20.52 20.65 69,725 -0.17(-0.82%)
Jun 07, 2019 20.90 20.90 20.76 20.82 218,973 -0.06(-0.27%)
Jun 06, 2019 20.88 20.98 20.80 20.88 81,045 +0.05(+0.24%)
Jun 05, 2019 20.79 20.88 20.78 20.83 20,254 +0.13(+0.65%)
Jun 04, 2019 21.06 21.06 20.69 20.69 70,140 -0.42(-2.01%)
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.