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 (%)
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%)
Oct 03, 2022 18.78 19.00 18.77 18.86 378,655 -0.09(-0.49%)
Sep 30, 2022 18.99 19.20 18.78 18.95 407,052 +0.08(+0.44%)
Sep 29, 2022 18.85 19.00 18.77 18.86 781,803 +0.19(+1.00%)
Sep 28, 2022 18.88 18.96 18.63 18.68 603,310 -0.29(-1.52%)
Sep 27, 2022 18.91 19.16 18.86 18.97 442,150 -0.20(-1.02%)
Sep 26, 2022 19.12 19.19 18.91 19.16 341,322 +0.07(+0.34%)
Sep 23, 2022 19.18 19.34 19.02 19.10 2,049,779 +0.08(+0.44%)
Sep 22, 2022 18.77 19.10 18.50 19.01 878,349 +0.44(+2.36%)
Sep 21, 2022 18.33 18.65 18.27 18.58 397,177 +0.13(+0.71%)
Sep 20, 2022 18.41 18.51 18.27 18.45 510,620 +0.10(+0.56%)
Sep 19, 2022 18.52 18.52 18.23 18.34 382,306 -0.06(-0.30%)
Sep 16, 2022 18.29 18.45 18.18 18.40 522,211 +0.30(+1.65%)
Sep 15, 2022 18.25 18.27 17.88 18.10 251,571 -0.04(-0.21%)
Sep 14, 2022 18.19 18.42 18.08 18.14 411,824 -0.07(-0.36%)
Sep 13, 2022 18.14 18.46 17.94 18.20 718,587 +0.54(+3.06%)
Sep 12, 2022 17.71 17.84 17.65 17.66 182,173 -0.17(-0.97%)
Sep 09, 2022 18.14 18.14 17.77 17.84 826,071 -0.25(-1.37%)
Sep 08, 2022 18.61 18.61 18.08 18.08 172,415 -0.34(-1.82%)
Sep 07, 2022 18.66 18.69 18.37 18.42 94,520 -0.24(-1.30%)
Sep 06, 2022 18.64 18.85 18.60 18.66 346,724 +0.05(+0.25%)
Sep 02, 2022 18.57 18.76 18.53 18.61 324,961 -0.09(-0.50%)
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.