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 (%)
Aug 31, 2016 19.61 19.76 19.61 19.68 2,883 +0.03(+0.17%)
Aug 30, 2016 19.57 19.69 19.51 19.64 3,622 -0.00(-0.02%)
Aug 29, 2016 19.71 19.71 19.64 19.65 4,058 -0.07(-0.37%)
Aug 26, 2016 19.92 19.92 19.71 19.72 2,902 -0.11(-0.57%)
Aug 25, 2016 19.82 19.83 19.79 19.83 28,865 +0.02(+0.13%)
Aug 24, 2016 19.67 19.82 19.57 19.81 12,587 +0.16(+0.80%)
Aug 23, 2016 19.74 19.74 19.62 19.65 7,682 -0.17(-0.84%)
Aug 22, 2016 19.80 19.85 19.77 19.82 8,316 +0.11(+0.54%)
Aug 19, 2016 19.79 19.79 19.71 19.71 10,772 -0.01(-0.05%)
Aug 18, 2016 19.71 19.74 19.71 19.72 2,498 -0.07(-0.37%)
Aug 17, 2016 19.78 19.81 19.73 19.80 5,539 +0.05(+0.23%)
Aug 16, 2016 19.77 19.77 19.73 19.75 5,532 -0.02(-0.09%)
Aug 15, 2016 19.85 19.85 19.76 19.77 17,330 -0.29(-1.47%)
Aug 12, 2016 20.05 20.07 20.04 20.06 1,690 +0.10(+0.49%)
Aug 11, 2016 20.08 20.08 19.93 19.97 4,208 -0.17(-0.85%)
Aug 10, 2016 20.08 20.14 20.07 20.14 2,387 +0.17(+0.83%)
Aug 09, 2016 19.83 19.99 19.83 19.97 6,104 +0.06(+0.32%)
Aug 08, 2016 19.91 19.94 19.85 19.91 11,226 -0.04(-0.18%)
Aug 05, 2016 20.15 20.15 19.92 19.94 12,383 -0.23(-1.14%)
Aug 04, 2016 20.19 20.25 20.11 20.17 8,189 -0.08(-0.38%)
Aug 03, 2016 20.35 20.37 20.25 20.25 45,249 -0.15(-0.75%)
Aug 02, 2016 20.05 20.52 20.05 20.40 59,554 +0.09(+0.46%)
Aug 01, 2016 20.48 20.48 20.16 20.31 18,187 +0.17(+0.86%)
Jul 29, 2016 20.18 20.37 20.14 20.14 8,156 -0.06(-0.32%)
Jul 28, 2016 20.20 20.27 20.14 20.20 4,994 +0.04(+0.18%)
Jul 27, 2016 20.25 20.29 20.03 20.16 106,071 -0.12(-0.59%)
Jul 26, 2016 20.54 20.54 20.26 20.28 16,617 -0.25(-1.21%)
Jul 25, 2016 20.30 20.60 20.19 20.53 9,873 -0.05(-0.23%)
Jul 22, 2016 20.57 20.66 20.56 20.58 4,509 +0.01(+0.06%)
Jul 21, 2016 20.34 20.57 20.31 20.57 22,476 +0.05(+0.22%)
Jul 20, 2016 20.72 20.77 20.49 20.52 5,889 -0.14(-0.67%)
Jul 19, 2016 20.40 20.70 20.40 20.66 17,143 +0.20(+0.99%)
Jul 18, 2016 20.48 20.71 20.15 20.46 17,616 -0.24(-1.16%)
Jul 15, 2016 20.51 20.71 20.26 20.70 22,768 +0.00(+0.00%)
Jul 14, 2016 20.60 20.77 20.55 20.70 17,880 -0.16(-0.75%)
Jul 13, 2016 20.97 20.97 20.38 20.85 32,026 +0.12(+0.58%)
Jul 12, 2016 20.96 20.96 20.70 20.73 196,456 -0.46(-2.17%)
Jul 11, 2016 21.37 21.37 21.04 21.19 37,593 -0.19(-0.87%)
Jul 08, 2016 21.31 21.49 21.60 21.38 80,510 -0.22(-1.01%)
Jul 07, 2016 21.70 21.72 21.49 21.60 217,556 -0.24(-1.10%)
Jul 06, 2016 22.12 22.52 21.35 21.84 10,894 +0.02(+0.08%)
Jul 05, 2016 21.57 21.95 21.57 21.82 32,744 +0.54(+2.55%)
Jul 01, 2016 21.33 21.28 21.28 21.28 47,377 -0.12(-0.56%)
Jun 30, 2016 21.30 21.79 21.17 21.40 9,546 +0.06(+0.30%)
Jun 29, 2016 21.58 21.64 21.30 21.33 25,445 -0.19(-0.90%)
Jun 28, 2016 21.42 21.75 20.69 21.53 41,977 -0.18(-0.85%)
Jun 27, 2016 21.03 21.80 21.03 21.71 75,669 +0.68(+3.24%)
Jun 24, 2016 20.33 21.04 20.33 21.03 43,544 +0.87(+4.29%)
Jun 23, 2016 20.23 20.25 20.14 20.16 24,384 -0.26(-1.26%)
Jun 22, 2016 20.36 20.42 20.25 20.42 17,453 +0.09(+0.45%)
Jun 21, 2016 20.37 20.47 20.33 20.33 17,367 +0.06(+0.32%)
Jun 20, 2016 20.46 20.46 20.19 20.26 8,254 -0.18(-0.90%)
Jun 17, 2016 20.37 20.50 20.35 20.45 6,184 -0.09(-0.45%)
Jun 16, 2016 20.59 20.72 20.54 20.54 91,236 +0.16(+0.77%)
Jun 15, 2016 20.52 20.52 20.21 20.38 18,450 -0.07(-0.36%)
Jun 14, 2016 20.19 20.56 20.18 20.46 21,636 +0.15(+0.73%)
Jun 13, 2016 20.35 20.35 20.22 20.31 5,530 +0.09(+0.46%)
Jun 10, 2016 19.92 20.27 19.92 20.22 20,852 +0.34(+1.71%)
Jun 09, 2016 19.66 19.91 19.66 19.88 27,775 +0.25(+1.27%)
Jun 08, 2016 19.42 19.63 19.42 19.63 20,652 +0.06(+0.33%)
Jun 07, 2016 19.47 19.62 18.96 19.56 72,511 -0.04(-0.19%)
Jun 06, 2016 19.78 19.92 19.59 19.60 227,180 -0.31(-1.57%)
Jun 03, 2016 19.69 20.04 19.69 19.91 16,544 +0.20(+1.03%)
Jun 02, 2016 19.82 19.87 19.71 19.71 8,883 -0.06(-0.28%)
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.