Skip to main content

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

18.05 -0.07 (-0.41%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.71 19.71 19.55 19.58 32,055 +0.05(+0.24%)
Nov 29, 2018 19.63 19.63 19.54 19.54 2,904 +0.02(+0.12%)
Nov 28, 2018 19.64 19.64 19.51 19.51 4,092 +0.00(+0.02%)
Nov 27, 2018 19.59 19.61 19.50 19.51 6,491 -0.05(-0.23%)
Nov 26, 2018 19.90 19.90 19.53 19.56 45,570 -0.07(-0.38%)
Nov 23, 2018 19.63 19.63 19.63 19.63 1,738 +0.02(+0.09%)
Nov 21, 2018 19.61 19.61 19.61 0 -0.12(-0.61%)
Nov 20, 2018 19.74 19.80 19.68 19.73 5,570 +0.10(+0.52%)
Nov 19, 2018 19.63 19.68 19.63 19.63 6,788 +0.09(+0.46%)
Nov 16, 2018 19.61 19.78 19.52 19.54 3,259 -0.00(-0.02%)
Nov 15, 2018 20.04 20.04 19.54 19.54 7,150 -0.70(-3.47%)
Nov 14, 2018 19.67 20.25 19.66 20.25 8,746 +0.63(+3.19%)
Nov 13, 2018 19.66 19.66 19.60 19.62 3,932 -0.11(-0.55%)
Nov 12, 2018 19.69 19.78 19.60 19.73 10,533 +0.24(+1.21%)
Nov 09, 2018 19.47 19.53 19.47 19.49 15,973 +0.15(+0.76%)
Nov 08, 2018 19.28 19.38 19.28 19.34 4,555 +0.04(+0.21%)
Nov 07, 2018 19.38 19.38 19.30 19.30 503 -0.06(-0.31%)
Nov 06, 2018 19.25 19.42 19.25 19.36 2,206 +0.05(+0.24%)
Nov 05, 2018 19.35 19.52 19.27 19.32 28,406 +0.04(+0.19%)
Nov 02, 2018 19.38 19.38 19.15 19.28 120,725 -0.18(-0.94%)
Nov 01, 2018 19.88 19.88 19.38 19.46 13,310 -0.17(-0.85%)
Oct 31, 2018 20.02 20.02 19.50 19.63 10,249 -0.25(-1.25%)
Oct 30, 2018 19.94 19.99 19.88 19.88 23,075 +0.03(+0.14%)
Oct 29, 2018 19.64 20.08 19.64 19.85 63,641 +0.12(+0.61%)
Oct 26, 2018 19.56 19.73 19.56 19.73 127,028 +0.06(+0.33%)
Oct 25, 2018 20.06 20.06 19.54 19.67 120,625 -0.23(-1.16%)
Oct 24, 2018 19.59 19.91 19.59 19.90 7,466 +0.42(+2.17%)
Oct 23, 2018 19.42 19.56 19.34 19.47 97,213 +0.11(+0.57%)
Oct 22, 2018 19.40 19.40 19.33 19.36 9,803 +0.06(+0.29%)
Oct 19, 2018 19.33 20.02 19.15 19.31 89,321 +0.17(+0.91%)
Oct 18, 2018 19.27 19.27 19.05 19.13 9,111 +0.29(+1.51%)
Oct 17, 2018 19.05 19.05 18.85 18.85 6,476 -0.16(-0.82%)
Oct 16, 2018 19.04 19.04 18.99 19.00 1,401 +0.07(+0.39%)
Oct 15, 2018 18.95 18.99 18.93 18.93 3,299 +0.06(+0.34%)
Oct 12, 2018 18.75 19.00 18.75 18.87 12,713 +0.00(+0.00%)
Oct 11, 2018 18.88 18.99 18.83 18.87 11,557 +0.07(+0.39%)
Oct 10, 2018 18.77 18.82 18.73 18.79 14,364 +0.13(+0.68%)
Oct 09, 2018 18.65 18.69 18.64 18.66 7,184 +0.07(+0.40%)
Oct 08, 2018 18.71 18.71 18.59 18.59 6,806 +0.03(+0.17%)
Oct 05, 2018 18.54 18.56 18.54 18.56 869 +0.22(+1.18%)
Oct 04, 2018 18.32 18.34 18.29 18.34 3,834 +0.01(+0.05%)
Oct 03, 2018 18.49 18.49 18.33 18.33 5,833 -0.17(-0.94%)
Oct 02, 2018 18.51 18.51 18.51 18.51 1 +0.00(+0.00%)
Oct 01, 2018 18.51 18.51 18.43 18.51 14,462 -0.08(-0.45%)
Sep 28, 2018 18.54 18.59 18.54 18.59 1,303 +0.10(+0.55%)
Sep 27, 2018 18.49 18.49 18.49 18.49 394 -0.03(-0.14%)
Sep 26, 2018 18.46 18.51 18.45 18.51 2,355 +0.08(+0.44%)
Sep 25, 2018 18.42 18.43 18.42 18.43 656 +0.00(+0.00%)
Sep 24, 2018 18.38 18.44 18.35 18.43 26,331 +0.12(+0.65%)
Sep 21, 2018 18.31 18.31 18.31 0 +0.00(+0.00%)
Sep 20, 2018 18.33 18.33 18.30 18.31 1,827 -0.09(-0.50%)
Sep 19, 2018 18.51 18.51 18.41 18.41 3,174 -0.30(-1.62%)
Sep 18, 2018 18.71 18.72 18.71 18.71 2,902 -0.05(-0.25%)
Sep 17, 2018 18.58 18.76 18.58 18.76 1,147 +0.17(+0.89%)
Sep 14, 2018 18.66 18.69 18.59 18.59 7,606 -0.23(-1.22%)
Sep 13, 2018 18.82 18.82 18.82 18.82 186,923 +0.07(+0.39%)
Sep 12, 2018 18.75 18.75 27 +0.00(+0.00%)
Sep 11, 2018 18.75 18.75 18.75 18.75 1,089 -0.02(-0.08%)
Sep 10, 2018 18.76 18.76 18.76 18.76 1,954 +0.04(+0.23%)
Sep 07, 2018 18.72 18.72 18.72 18.72 108 -0.04(-0.20%)
Sep 06, 2018 18.69 18.77 18.64 18.76 1,269 +0.16(+0.84%)
Sep 05, 2018 18.54 18.60 18.54 18.60 1,219 +0.02(+0.09%)
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.