Skip to main content

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

18.05 -0.07 (-0.39%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2013 18.31 17.98 17.98 17.98 651 +0.06(+0.35%)
Nov 26, 2013 17.92 17.92 17.92 17.92 108 -0.16(-0.86%)
Nov 22, 2013 18.08 18.07 18.07 18.07 760 +0.16(+0.87%)
Nov 21, 2013 17.94 17.94 17.92 17.92 1,086 -0.14(-0.76%)
Nov 19, 2013 18.06 18.06 18.06 18.06 108 +0.33(+1.87%)
Nov 18, 2013 17.68 17.72 17.68 17.72 325 -0.39(-2.13%)
Nov 11, 2013 18.11 18.11 18.11 18.11 1,086 +0.11(+0.61%)
Nov 08, 2013 18.00 18.00 18.00 18.00 108 +0.01(+0.06%)
Nov 06, 2013 17.83 17.99 17.99 17.99 2,064 -0.00(-0.00%)
Nov 05, 2013 17.99 17.99 17.99 17.99 217 -0.02(-0.10%)
Nov 01, 2013 18.02 18.01 18.01 18.01 8,910 -0.06(-0.36%)
Oct 31, 2013 18.07 18.08 18.06 18.07 662 -0.01(-0.05%)
Oct 30, 2013 18.08 18.08 18.08 18.08 217 +0.00(+0.00%)
Oct 29, 2013 18.02 18.08 18.02 18.08 434 +0.00(+0.00%)
Oct 28, 2013 18.15 18.15 18.01 18.08 1,186 +0.13(+0.72%)
Oct 25, 2013 17.93 18.02 17.84 17.95 2,390 -0.15(-0.81%)
Oct 23, 2013 18.10 18.10 18.10 18.10 0 +0.08(+0.46%)
Oct 22, 2013 18.01 18.12 17.95 18.02 16,962 +0.00(+0.00%)
Oct 21, 2013 18.00 18.13 17.95 18.02 58,352 +0.04(+0.20%)
Oct 18, 2013 18.04 18.18 17.94 17.98 98,282 -0.10(-0.56%)
Oct 17, 2013 18.11 18.19 17.98 18.08 119,638 -0.01(-0.05%)
Oct 16, 2013 18.31 18.31 18.07 18.09 59,925 +0.00(+0.00%)
Oct 15, 2013 18.13 18.25 18.03 18.09 116,313 +0.13(+0.72%)
Oct 14, 2013 18.15 18.24 17.96 17.96 53,197 -0.07(-0.41%)
Oct 11, 2013 18.11 18.22 18.01 18.04 82,674 +0.01(+0.05%)
Oct 10, 2013 18.25 18.25 18.03 18.03 60,090 -0.29(-1.61%)
Oct 09, 2013 18.18 18.41 18.18 18.32 33,359 +0.17(+0.91%)
Oct 08, 2013 18.02 18.22 18.02 18.16 21,732 +0.35(+1.96%)
Oct 07, 2013 17.54 17.81 17.54 17.81 36,582 -0.16(-0.87%)
Sep 30, 2013 17.96 17.96 17.96 17.96 0 -0.04(-0.20%)
Sep 27, 2013 17.97 18.00 17.97 18.00 260 -0.11(-0.61%)
Sep 25, 2013 18.76 18.11 18.11 18.11 30,969 +0.05(+0.25%)
Sep 24, 2013 18.16 18.16 18.06 18.06 5,406 -0.06(-0.36%)
Sep 23, 2013 18.06 18.18 18.06 18.13 5,215 +0.06(+0.36%)
Sep 20, 2013 17.96 18.06 17.91 18.06 2,607 +0.15(+0.82%)
Sep 19, 2013 17.87 17.95 17.87 17.92 24,381 -0.03(-0.15%)
Sep 18, 2013 17.95 17.95 17.95 17.95 543 +0.03(+0.15%)
Sep 16, 2013 17.92 17.92 17.92 17.92 217 -0.12(-0.66%)
Sep 13, 2013 18.04 18.04 18.04 18.04 3,259 +0.07(+0.41%)
Sep 12, 2013 18.00 18.01 17.96 17.96 1,303 -0.02(-0.11%)
Sep 11, 2013 17.98 17.98 17.98 17.98 1,227 +0.07(+0.37%)
Sep 10, 2013 18.02 18.02 17.92 17.92 23,797 -0.16(-0.87%)
Sep 09, 2013 18.21 18.21 18.07 18.07 14,778 -0.17(-0.91%)
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.