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 (%)
Dec 30, 2022 20.18 20.18 19.93 19.97 225,945 -0.05(-0.24%)
Dec 29, 2022 20.25 20.25 19.94 20.01 667,912 -0.23(-1.12%)
Dec 28, 2022 20.17 20.29 20.04 20.24 274,615 +0.12(+0.58%)
Dec 27, 2022 19.98 20.12 19.93 20.12 324,997 +0.20(+0.98%)
Dec 23, 2022 19.88 19.98 19.85 19.93 203,442 +0.09(+0.47%)
Dec 22, 2022 19.69 19.94 19.65 19.83 343,276 +0.27(+1.38%)
Dec 21, 2022 19.56 19.67 19.47 19.56 506,377 +0.00(+0.00%)
Dec 20, 2022 19.67 19.71 19.52 19.56 742,095 -0.04(-0.19%)
Dec 19, 2022 19.46 19.75 19.36 19.60 753,159 +0.14(+0.72%)
Dec 16, 2022 19.41 19.54 19.34 19.46 746,202 +0.10(+0.53%)
Dec 15, 2022 19.41 19.46 19.25 19.36 921,835 +0.16(+0.82%)
Dec 14, 2022 19.18 19.23 19.05 19.20 470,041 +0.04(+0.19%)
Dec 13, 2022 19.25 19.32 18.92 19.16 1,141,398 -0.16(-0.82%)
Dec 12, 2022 19.53 19.54 19.31 19.32 1,233,817 -0.22(-1.14%)
Dec 09, 2022 19.55 19.57 19.41 19.55 340,330 +0.07(+0.33%)
Dec 08, 2022 19.45 19.55 19.34 19.48 596,982 -0.08(-0.43%)
Dec 07, 2022 19.66 19.71 19.44 19.56 254,161 -0.03(-0.14%)
Dec 06, 2022 19.53 19.65 19.51 19.59 522,478 +0.07(+0.33%)
Dec 05, 2022 19.21 19.55 19.19 19.53 414,355 +0.30(+1.55%)
Dec 02, 2022 19.39 19.41 19.17 19.23 310,201 -0.01(-0.05%)
Dec 01, 2022 19.12 19.35 19.07 19.24 1,284,239 -0.02(-0.10%)
Nov 30, 2022 19.46 19.55 19.20 19.26 354,844 -0.32(-1.62%)
Nov 29, 2022 19.54 19.57 19.36 19.57 287,265 +0.00(+0.00%)
Nov 28, 2022 19.41 19.61 19.33 19.57 330,483 +0.24(+1.25%)
Nov 25, 2022 19.21 19.50 19.20 19.33 43,435 +0.07(+0.34%)
Nov 23, 2022 19.35 19.41 19.17 19.27 242,719 -0.11(-0.58%)
Nov 22, 2022 19.30 19.55 19.30 19.38 289,069 +0.00(+0.00%)
Nov 21, 2022 19.19 19.41 19.19 19.38 402,182 +0.29(+1.51%)
Nov 18, 2022 18.81 19.17 18.81 19.09 648,871 +0.15(+0.79%)
Nov 17, 2022 18.83 19.09 18.83 18.94 790,152 +0.21(+1.14%)
Nov 16, 2022 18.41 18.77 18.41 18.73 688,563 +0.36(+1.98%)
Nov 15, 2022 18.41 18.41 18.17 18.36 1,353,897 -0.25(-1.35%)
Nov 14, 2022 18.52 18.73 18.39 18.61 531,095 +0.17(+0.91%)
Nov 11, 2022 19.17 19.17 18.32 18.45 1,364,039 -0.68(-3.56%)
Nov 10, 2022 19.74 19.74 19.02 19.13 2,467,417 -0.89(-4.42%)
Nov 09, 2022 19.71 20.03 19.71 20.01 313,878 +0.27(+1.37%)
Nov 08, 2022 19.71 19.87 19.59 19.74 324,549 +0.03(+0.14%)
Nov 07, 2022 19.69 19.84 19.52 19.71 335,858 -0.03(-0.14%)
Nov 04, 2022 19.56 19.86 19.55 19.74 390,329 +0.09(+0.47%)
Nov 03, 2022 19.95 19.95 19.47 19.65 1,112,538 -0.15(-0.75%)
Nov 02, 2022 19.39 19.80 19.37 19.80 564,099 +0.50(+2.61%)
Nov 01, 2022 19.29 19.33 19.10 19.29 599,861 -0.02(-0.10%)
Oct 31, 2022 19.42 19.42 19.11 19.31 171,073 +0.00(+0.00%)
Oct 28, 2022 19.23 19.52 19.20 19.31 386,864 +0.13(+0.68%)
Oct 27, 2022 18.95 19.25 18.95 19.18 166,216 +0.10(+0.54%)
Oct 26, 2022 19.08 19.42 18.82 19.08 939,337 +0.07(+0.34%)
Oct 25, 2022 19.42 19.42 18.99 19.01 1,122,765 -0.47(-2.39%)
Oct 24, 2022 19.50 19.74 19.40 19.48 275,513 +0.02(+0.10%)
Oct 21, 2022 19.62 19.76 19.46 19.46 181,817 -0.07(-0.33%)
Oct 20, 2022 19.51 19.55 19.29 19.53 2,209,817 -0.01(-0.05%)
Oct 19, 2022 19.47 19.62 19.37 19.54 132,168 +0.19(+0.96%)
Oct 18, 2022 19.11 19.36 18.97 19.35 288,813 +0.04(+0.19%)
Oct 17, 2022 19.71 19.71 19.31 19.31 387,034 -0.25(-1.29%)
Oct 14, 2022 19.35 19.59 19.11 19.56 625,909 +0.22(+1.16%)
Oct 13, 2022 19.46 19.59 19.12 19.34 880,613 +0.21(+1.07%)
Oct 12, 2022 19.29 19.33 19.09 19.14 184,943 -0.05(-0.24%)
Oct 11, 2022 19.11 19.32 19.00 19.18 764,070 +0.19(+0.98%)
Oct 10, 2022 18.70 19.05 18.61 19.00 236,024 +0.34(+1.80%)
Oct 07, 2022 18.53 18.76 18.53 18.66 553,066 +0.36(+1.99%)
Oct 06, 2022 18.44 18.47 18.15 18.30 169,526 -0.14(-0.76%)
Oct 05, 2022 18.59 18.71 18.42 18.44 219,668 +0.01(+0.05%)
Oct 04, 2022 18.57 18.71 18.38 18.43 890,430 -0.43(-2.27%)
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.