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, 2011 21.64 21.72 21.50 21.50 3,477 -0.86(-3.84%)
Nov 28, 2011 22.55 22.35 22.35 22.35 15,973 +0.00(+0.00%)
Nov 25, 2011 22.35 22.35 22.35 22.35 543 +0.40(+1.84%)
Nov 23, 2011 21.63 21.95 21.39 21.95 4,335 +0.32(+1.49%)
Nov 22, 2011 21.63 21.63 21.63 21.63 108 +0.07(+0.34%)
Nov 21, 2011 21.40 21.55 21.40 21.55 1,450 +0.11(+0.51%)
Nov 18, 2011 21.53 21.88 21.43 21.44 1,086 -0.18(-0.85%)
Nov 17, 2011 21.15 21.63 20.99 21.63 120,365 +0.69(+3.30%)
Nov 16, 2011 21.07 21.07 20.94 20.94 5,107 -0.23(-1.09%)
Nov 15, 2011 20.76 21.17 20.66 21.17 434 +0.18(+0.88%)
Nov 14, 2011 20.88 20.98 20.88 20.98 1,862 +0.00(+0.00%)
Nov 11, 2011 20.98 20.98 20.98 20.98 108 -0.14(-0.65%)
Nov 10, 2011 21.12 21.12 21.12 21.12 217 +0.31(+1.50%)
Nov 08, 2011 20.81 20.81 20.81 20.81 2,716 +0.06(+0.27%)
Nov 07, 2011 20.61 20.75 20.61 20.75 869 +0.11(+0.54%)
Nov 04, 2011 20.84 20.84 20.64 20.64 5,759 -0.08(-0.40%)
Nov 03, 2011 19.81 20.98 19.81 20.72 21,080 -0.44(-2.09%)
Nov 01, 2011 21.09 21.17 21.17 21.17 41,074 +0.55(+2.68%)
Oct 31, 2011 20.52 20.61 20.38 20.61 14,234 +0.72(+3.64%)
Oct 28, 2011 20.11 20.15 19.89 19.89 3,803 -0.36(-1.76%)
Oct 27, 2011 20.61 20.61 20.25 20.25 1,108 -1.10(-5.17%)
Oct 26, 2011 21.62 21.63 21.35 21.35 7,671 -0.28(-1.28%)
Oct 25, 2011 21.63 21.81 21.17 21.63 15,762 +0.29(+1.37%)
Oct 24, 2011 21.86 21.86 21.33 21.33 4,852 -0.75(-3.41%)
Oct 21, 2011 22.22 22.32 21.99 22.09 2,390 -0.32(-1.44%)
Oct 20, 2011 22.22 22.55 22.22 22.41 5,937 +0.07(+0.33%)
Oct 19, 2011 22.04 22.33 22.04 22.33 5,433 +0.25(+1.12%)
Oct 18, 2011 22.55 22.73 22.09 22.09 1,303 -0.32(-1.44%)
Oct 17, 2011 22.27 22.41 22.27 22.41 4,020 +0.32(+1.46%)
Oct 14, 2011 22.13 22.18 22.09 22.09 434 -0.38(-1.68%)
Oct 13, 2011 22.10 22.64 22.10 22.46 3,168 +0.00(+0.00%)
Oct 12, 2011 22.32 22.46 22.32 22.46 1,955 -0.43(-1.89%)
Oct 11, 2011 22.91 23.14 22.90 22.90 2,499 -0.14(-0.60%)
Oct 10, 2011 15.92 23.10 15.50 23.03 1,738 -0.25(-1.07%)
Oct 07, 2011 22.09 23.28 22.09 23.28 5,541 +0.00(+0.00%)
Oct 06, 2011 23.01 23.47 23.01 23.28 6,524 -0.39(-1.63%)
Oct 05, 2011 24.20 24.39 23.39 23.67 14,000 -0.59(-2.43%)
Oct 04, 2011 25.08 25.08 24.26 24.26 29,204 -0.13(-0.53%)
Oct 03, 2011 24.34 24.39 24.27 24.39 11,853 +0.46(+1.92%)
Sep 30, 2011 23.42 23.93 23.42 23.93 1,412 +0.11(+0.46%)
Sep 29, 2011 23.93 23.93 23.70 23.82 2,825 +0.37(+1.57%)
Sep 28, 2011 23.93 23.93 23.28 23.45 9,888 +0.21(+0.91%)
Sep 27, 2011 23.47 23.47 23.01 23.24 4,781 -0.51(-2.13%)
Sep 26, 2011 23.83 23.84 23.72 23.74 3,640 +0.09(+0.39%)
Sep 23, 2011 24.85 24.85 23.65 23.65 760 +0.09(+0.39%)
Sep 22, 2011 23.56 23.56 23.56 23.56 108 +0.39(+1.67%)
Sep 21, 2011 22.96 23.17 22.91 23.17 40,205 +0.40(+1.74%)
Sep 20, 2011 22.78 22.78 22.78 22.78 543 +0.05(+0.20%)
Sep 19, 2011 22.09 22.73 22.09 22.73 17,495 +0.31(+1.40%)
Sep 16, 2011 22.68 22.68 22.42 22.42 10,649 +0.01(+0.04%)
Sep 15, 2011 23.01 23.01 22.41 22.41 9,019 -0.28(-1.22%)
Sep 14, 2011 22.10 22.73 22.10 22.68 3,476 -0.09(-0.40%)
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.