Skip to main content

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

19.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 18.70 19.19 18.70 19.03 84,154 +0.42(+2.26%)
Aug 16, 2022 18.43 18.87 18.43 18.61 84,127 +0.13(+0.70%)
Aug 15, 2022 18.47 18.56 18.40 18.48 279,352 +0.06(+0.33%)
Aug 12, 2022 18.72 18.78 18.40 18.42 224,198 -0.22(-1.18%)
Aug 11, 2022 18.49 18.68 18.21 18.64 511,320 -0.03(-0.16%)
Aug 10, 2022 18.92 18.98 18.67 18.67 130,778 -0.65(-3.36%)
Aug 09, 2022 19.03 19.45 19.03 19.32 75,531 +0.50(+2.66%)
Aug 08, 2022 18.96 18.97 18.54 18.82 261,124 -0.16(-0.84%)
Aug 05, 2022 19.22 19.22 18.78 18.98 130,148 -0.16(-0.84%)
Aug 04, 2022 19.37 19.37 19.04 19.14 380,591 -0.12(-0.62%)
Aug 03, 2022 19.56 19.59 19.18 19.26 141,876 -0.33(-1.68%)
Aug 02, 2022 19.90 19.90 19.52 19.59 457,960 -0.32(-1.61%)
Aug 01, 2022 20.02 20.12 19.72 19.91 485,862 -0.04(-0.20%)
Jul 29, 2022 20.01 20.17 19.95 19.95 1,321,569 -0.25(-1.24%)
Jul 28, 2022 20.44 20.51 20.08 20.20 287,433 -0.14(-0.69%)
Jul 27, 2022 20.76 20.76 20.24 20.34 446,424 -0.43(-2.07%)
Jul 26, 2022 20.60 20.89 20.50 20.77 211,557 +0.30(+1.47%)
Jul 25, 2022 20.29 20.68 20.29 20.47 334,923 +0.17(+0.84%)
Jul 22, 2022 19.78 20.41 19.78 20.30 414,873 +0.50(+2.53%)
Jul 21, 2022 20.12 20.12 19.78 19.80 911,843 -0.32(-1.59%)
Jul 20, 2022 20.66 20.66 20.06 20.12 330,833 -0.52(-2.52%)
Jul 19, 2022 20.89 20.91 20.58 20.64 158,613 -0.20(-0.96%)
Jul 18, 2022 20.75 20.92 20.61 20.84 511,169 -0.25(-1.19%)
Jul 15, 2022 21.09 21.37 21.02 21.09 600,441 -0.17(-0.80%)
Jul 14, 2022 21.19 21.39 21.12 21.26 560,775 +0.17(+0.81%)
Jul 13, 2022 21.32 21.52 20.90 21.09 480,125 +0.00(+0.00%)
Jul 12, 2022 21.22 21.40 20.95 21.09 185,911 -0.09(-0.42%)
Jul 11, 2022 20.73 21.22 20.73 21.18 183,043 +0.43(+2.07%)
Jul 08, 2022 20.65 20.90 20.52 20.75 147,254 +0.14(+0.68%)
Jul 07, 2022 21.10 21.10 20.59 20.61 835,806 -0.60(-2.83%)
Jul 06, 2022 21.07 21.27 20.90 21.21 190,000 +0.17(+0.81%)
Jul 05, 2022 21.89 21.89 21.04 21.04 619,765 -0.69(-3.18%)
Jul 01, 2022 21.82 21.99 21.62 21.73 224,161 -0.05(-0.23%)
Jun 30, 2022 21.69 22.04 21.60 21.78 700,658 +0.25(+1.16%)
Jun 29, 2022 21.26 21.63 21.26 21.53 349,636 +0.27(+1.27%)
Jun 28, 2022 20.85 21.30 20.74 21.26 178,705 +0.43(+2.06%)
Jun 27, 2022 20.67 21.03 20.61 20.83 94,199 +0.16(+0.77%)
Jun 24, 2022 20.98 20.98 20.58 20.67 594,087 -0.32(-1.52%)
Jun 23, 2022 21.35 21.40 20.99 20.99 101,984 -0.39(-1.82%)
Jun 22, 2022 21.67 21.67 21.21 21.38 323,988 +0.01(+0.05%)
Jun 21, 2022 21.29 21.39 21.05 21.37 415,247 -0.15(-0.70%)
Jun 17, 2022 21.82 21.82 21.28 21.52 307,601 -0.22(-1.01%)
Jun 16, 2022 21.55 21.82 21.39 21.74 351,277 +0.48(+2.26%)
Jun 15, 2022 21.38 21.45 21.16 21.26 212,490 -0.30(-1.39%)
Jun 14, 2022 21.64 21.81 21.25 21.56 483,908 +0.01(+0.05%)
Jun 13, 2022 21.23 21.70 21.23 21.55 306,226 +0.54(+2.57%)
Jun 10, 2022 20.57 21.07 20.55 21.01 379,344 +0.56(+2.74%)
Jun 09, 2022 20.23 20.48 20.12 20.45 97,297 +0.39(+1.94%)
Jun 08, 2022 19.97 20.06 19.79 20.06 308,837 +0.00(+0.00%)
Jun 07, 2022 20.30 20.30 19.96 20.06 148,256 -0.10(-0.50%)
Jun 06, 2022 20.14 20.27 20.04 20.16 66,598 -0.10(-0.49%)
Jun 03, 2022 20.22 20.33 20.05 20.26 41,838 +0.28(+1.40%)
Jun 02, 2022 20.55 20.57 19.85 19.98 164,447 -0.65(-3.15%)
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.