Skip to main content

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

18.02 -0.10 (-0.55%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.50 18.50 18.50 0 +0.06(+0.31%)
Aug 30, 2018 18.44 18.44 18 +0.00(+0.00%)
Aug 29, 2018 18.44 18.44 18.44 18.44 377 +0.10(+0.54%)
Aug 28, 2018 18.09 18.43 18.09 18.34 2,416 +0.03(+0.15%)
Aug 27, 2018 18.38 18.40 18.28 18.31 13,563 -0.18(-0.99%)
Aug 24, 2018 18.50 18.50 18.50 18.50 108 +0.00(+0.00%)
Aug 23, 2018 18.50 18.50 18.50 18.50 60 +0.00(+0.00%)
Aug 22, 2018 18.50 18.50 18.50 18.50 618 -0.13(-0.69%)
Aug 21, 2018 18.66 18.66 18.43 18.63 3,096 -0.08(-0.44%)
Aug 20, 2018 18.63 18.78 18.63 18.71 2,279 -0.04(-0.20%)
Aug 17, 2018 18.75 18.75 18.75 18.75 325 +0.01(+0.05%)
Aug 16, 2018 18.74 18.74 18.74 18.74 1,181 -0.02(-0.10%)
Aug 15, 2018 18.71 18.76 18.71 18.76 6,319 +0.18(+0.99%)
Aug 14, 2018 18.55 18.57 18.55 18.57 219 +0.11(+0.58%)
Aug 13, 2018 18.46 18.46 18.46 18.46 90 +0.00(+0.02%)
Aug 10, 2018 18.46 18.46 18.46 18.46 108 -0.00(-0.02%)
Aug 09, 2018 18.46 18.46 18.46 18.46 381 +0.09(+0.52%)
Aug 08, 2018 18.26 18.38 18.26 18.37 1,009 -0.10(-0.55%)
Aug 07, 2018 18.47 18.47 18.47 18.47 61 +0.00(+0.00%)
Aug 06, 2018 18.47 18.47 18.47 18.47 758 -0.10(-0.52%)
Aug 03, 2018 18.57 18.57 18.57 18.57 977 +0.17(+0.92%)
Aug 02, 2018 18.40 18.40 18.40 18.40 1 +0.00(+0.00%)
Aug 01, 2018 18.67 18.67 18.24 18.40 874 +0.08(+0.46%)
Jul 31, 2018 18.28 18.32 18.28 18.31 692 +0.03(+0.15%)
Jul 30, 2018 18.25 18.29 18.25 18.29 711 -0.02(-0.10%)
Jul 27, 2018 18.30 18.30 18.30 18.30 108 +0.00(+0.01%)
Jul 26, 2018 18.30 18.30 18.30 16 -0.03(-0.16%)
Jul 25, 2018 18.37 18.39 18.33 18.33 1,955 -0.01(-0.05%)
Jul 19, 2018 18.34 18.34 18.34 7 +0.25(+1.37%)
Jul 18, 2018 18.15 18.15 18.09 18.09 10,658 -0.17(-0.96%)
Jul 17, 2018 18.31 18.34 18.24 18.27 72,647 -0.06(-0.35%)
Jul 16, 2018 18.33 18.33 18.33 18.33 280 -0.03(-0.18%)
Jul 13, 2018 18.36 18.36 18.36 18.36 434 +0.08(+0.43%)
Jul 11, 2018 18.29 18.29 18.29 2 -0.01(-0.05%)
Jul 10, 2018 18.28 18.29 18.28 18.29 653 +0.11(+0.61%)
Jul 09, 2018 18.30 18.30 18.18 18.18 19,109 -0.28(-1.50%)
Jul 06, 2018 18.46 18.46 18.46 18.46 110 +0.00(+0.00%)
Jul 02, 2018 18.46 18.46 18.46 19 +0.01(+0.05%)
Jun 29, 2018 18.31 18.45 18.31 18.45 4,020 -0.03(-0.15%)
Jun 28, 2018 18.48 18.48 18.48 18.48 135 +0.23(+1.27%)
Jun 27, 2018 18.18 18.25 18.18 18.25 574 -0.07(-0.36%)
Jun 26, 2018 18.31 18.31 18.31 18.31 130 +0.04(+0.22%)
Jun 25, 2018 18.18 18.30 18.18 18.27 5,491 +0.25(+1.36%)
Jun 22, 2018 18.01 18.03 18.01 18.03 329 +0.15(+0.83%)
Jun 20, 2018 17.88 17.88 17.88 0 -0.07(-0.42%)
Jun 19, 2018 17.95 17.95 17.95 17.95 497 +0.13(+0.73%)
Jun 18, 2018 17.88 17.88 17.82 17.82 2,283 -0.03(-0.15%)
Jun 15, 2018 17.85 17.85 17.85 17.85 109 +0.14(+0.80%)
Jun 13, 2018 17.71 17.71 17.71 0 +0.05(+0.29%)
Jun 12, 2018 17.66 17.66 17.66 17.66 176 +0.19(+1.11%)
Jun 11, 2018 17.47 17.47 17.47 17.47 282 -0.06(-0.37%)
Jun 06, 2018 17.53 17.53 17.53 93 -0.16(-0.89%)
Jun 04, 2018 17.69 17.69 17.69 16 -0.02(-0.10%)
Jun 01, 2018 17.66 17.71 17.66 17.71 773 -0.04(-0.21%)
May 31, 2018 17.67 17.74 17.67 17.74 782 +0.05(+0.27%)
May 30, 2018 17.67 17.70 17.67 17.70 1,410 -0.02(-0.11%)
May 29, 2018 17.70 17.72 17.70 17.72 217 +0.13(+0.74%)
May 25, 2018 17.59 17.59 17.59 0 +0.06(+0.36%)
May 24, 2018 17.52 17.52 17.52 17.52 613 +0.32(+1.87%)
May 22, 2018 17.20 17.20 17.20 10 -0.07(-0.43%)
May 21, 2018 17.30 17.30 17.27 17.27 1,455 -0.03(-0.16%)
May 18, 2018 17.32 17.32 17.30 17.30 924 -0.17(-0.95%)
May 15, 2018 17.47 17.47 17.47 10 -0.01(-0.05%)
May 14, 2018 17.56 17.56 17.48 17.48 1,790 -0.13(-0.76%)
May 11, 2018 17.58 17.62 17.58 17.61 3,020 +0.02(+0.13%)
May 10, 2018 17.65 17.65 17.59 17.59 3,226 -0.13(-0.73%)
May 09, 2018 17.72 17.72 17.72 17.72 545 -0.03(-0.18%)
May 08, 2018 17.77 17.80 17.73 17.75 2,513 -0.02(-0.13%)
May 07, 2018 17.73 17.77 17.72 17.77 11,868 -0.05(-0.26%)
May 04, 2018 17.57 17.87 17.57 17.82 3,782 +0.12(+0.66%)
May 02, 2018 17.70 17.70 17.70 0 -0.11(-0.63%)
Apr 30, 2018 17.81 17.81 17.81 22 +0.07(+0.39%)
Apr 27, 2018 17.71 17.74 17.71 17.74 5,652 +0.06(+0.35%)
Apr 26, 2018 17.70 17.70 17.68 17.68 1,413 +0.06(+0.33%)
Apr 25, 2018 17.62 17.70 17.62 17.62 2,440 -0.00(-0.00%)
Apr 24, 2018 17.60 17.62 17.60 17.62 2,299 -0.01(-0.05%)
Apr 20, 2018 17.63 17.63 17.63 0 -0.09(-0.49%)
Apr 17, 2018 17.72 17.72 17.72 108 +0.01(+0.04%)
Apr 16, 2018 17.72 17.77 17.71 17.71 2,497 +0.11(+0.61%)
Apr 13, 2018 17.60 17.60 17.60 17.60 21,922 -0.07(-0.42%)
Apr 12, 2018 17.68 17.68 17.68 17.68 679 -0.10(-0.57%)
Apr 11, 2018 17.78 17.78 17.78 17.78 923 +0.03(+0.19%)
Apr 10, 2018 17.78 17.78 17.75 17.75 535 -0.18(-1.01%)
Apr 09, 2018 17.96 17.96 17.93 17.93 382 -0.04(-0.21%)
Apr 06, 2018 17.95 17.96 17.95 17.96 406 +0.24(+1.35%)
Apr 05, 2018 17.99 17.99 17.72 17.72 2,316 -0.26(-1.43%)
Apr 04, 2018 17.99 17.99 17.98 17.98 12,879 +0.14(+0.77%)
Apr 03, 2018 17.97 17.97 17.84 17.84 699 -0.09(-0.49%)
Apr 02, 2018 17.87 17.93 17.87 17.93 381 +0.10(+0.54%)
Mar 28, 2018 17.83 17.83 17.83 0 +0.18(+1.04%)
Mar 27, 2018 17.60 17.65 17.60 17.65 684 +0.21(+1.21%)
Mar 26, 2018 17.54 17.55 17.44 17.44 7,020 -0.15(-0.84%)
Mar 23, 2018 17.57 17.59 17.57 17.59 3,588 +0.17(+1.00%)
Mar 22, 2018 17.25 17.41 17.25 17.41 27,405 +0.26(+1.50%)
Mar 21, 2018 17.12 17.15 17.12 17.15 305 -0.15(-0.85%)
Mar 19, 2018 17.30 17.30 17.30 1 +0.01(+0.05%)
Mar 15, 2018 17.29 17.29 17.29 1 +0.20(+1.16%)
Mar 13, 2018 17.09 17.09 17.09 0 -0.01(-0.08%)
Mar 12, 2018 17.08 17.11 17.08 17.11 463 +0.03(+0.19%)
Mar 09, 2018 17.07 17.07 17.07 17.07 570 -0.12(-0.69%)
Mar 07, 2018 17.19 17.19 17.19 29 +0.03(+0.18%)
Mar 06, 2018 17.19 17.19 17.16 17.16 266 -0.07(-0.40%)
Mar 05, 2018 17.23 17.23 17.23 17.23 792 -0.01(-0.06%)
Mar 02, 2018 17.38 17.38 17.24 17.24 881 -0.01(-0.08%)
Mar 01, 2018 17.27 17.27 17.26 17.26 708 +0.07(+0.40%)
Feb 28, 2018 17.19 17.19 17.19 17.19 1,086 +0.16(+0.95%)
Feb 27, 2018 17.02 17.07 17.01 17.02 7,727 -0.14(-0.80%)
Feb 22, 2018 17.16 17.16 17.16 52 +0.05(+0.27%)
Feb 21, 2018 17.18 17.18 17.12 17.12 1,274 -0.09(-0.52%)
Feb 20, 2018 17.26 17.26 17.17 17.21 5,296 -0.04(-0.23%)
Feb 16, 2018 17.25 17.25 17.25 0 -0.03(-0.16%)
Feb 15, 2018 17.01 17.29 17.01 17.27 15,107 +0.10(+0.59%)
Feb 14, 2018 17.21 17.21 17.17 17.17 10,416 -0.12(-0.69%)
Feb 13, 2018 17.26 17.30 17.26 17.29 817 -0.05(-0.26%)
Feb 12, 2018 17.33 17.34 17.28 17.34 2,394 +0.00(+0.02%)
Feb 09, 2018 17.26 17.44 17.26 17.33 1,416 -0.01(-0.08%)
Feb 08, 2018 17.29 17.35 17.29 17.35 411 +0.18(+1.07%)
Feb 07, 2018 17.16 17.16 17.16 17.16 483 -0.08(-0.48%)
Feb 06, 2018 17.33 17.33 17.25 17.25 8,336 -0.02(-0.11%)
Feb 05, 2018 17.14 17.14 17.14 17.26 5,691 +0.12(+0.73%)
Feb 02, 2018 17.11 17.14 17.11 17.14 927 -0.02(-0.13%)
Feb 01, 2018 17.16 17.16 17.16 17.16 461 +0.00(+0.02%)
Jan 31, 2018 17.16 17.16 17.16 17.16 217 +0.06(+0.35%)
Jan 30, 2018 17.08 17.10 17.02 17.10 654 +0.08(+0.49%)
Jan 29, 2018 17.02 17.02 17.02 17.02 239 -0.10(-0.59%)
Jan 26, 2018 17.12 17.12 17.12 17.12 554 -0.03(-0.16%)
Jan 25, 2018 16.85 17.14 16.85 17.14 1,686 +0.13(+0.75%)
Jan 22, 2018 17.02 17.02 17.02 41 -0.03(-0.19%)
Jan 18, 2018 17.05 17.05 17.05 1 -0.03(-0.16%)
Jan 17, 2018 17.06 17.08 17.04 17.08 2,233 +0.05(+0.30%)
Jan 16, 2018 17.00 17.02 17.00 17.02 511 +0.14(+0.82%)
Jan 12, 2018 16.89 16.89 16.89 0 -0.17(-0.97%)
Jan 11, 2018 17.21 17.21 17.05 17.05 1,096 -0.16(-0.93%)
Jan 10, 2018 17.20 17.21 17.20 17.21 767 -0.11(-0.61%)
Jan 09, 2018 17.32 17.34 17.32 17.32 644 -0.06(-0.32%)
Jan 08, 2018 17.32 17.37 17.32 17.37 2,324 +0.00(+0.00%)
Jan 05, 2018 17.42 17.42 17.37 17.37 644 -0.06(-0.37%)
Jan 03, 2018 17.44 17.44 17.44 28 -0.10(-0.58%)
Jan 02, 2018 17.52 17.57 17.51 17.54 14,077 -0.20(-1.14%)
Dec 29, 2017 17.74 17.74 17.74 0 +0.19(+1.06%)
Dec 28, 2017 17.57 17.58 17.52 17.56 7,212 -0.02(-0.10%)
Dec 27, 2017 17.54 17.58 17.54 17.58 1,294 +0.07(+0.39%)
Dec 26, 2017 17.52 17.52 17.51 17.51 861 +0.11(+0.61%)
Dec 22, 2017 17.44 17.45 17.40 17.40 2,073 +0.00(+0.00%)
Dec 21, 2017 17.55 17.55 17.40 17.40 512 -0.15(-0.85%)
Dec 20, 2017 17.60 17.60 17.55 17.55 1,198 -0.07(-0.40%)
Dec 19, 2017 17.63 17.63 17.62 17.62 300 -0.11(-0.62%)
Dec 18, 2017 17.73 17.73 17.70 17.73 1,842 -0.12(-0.67%)
Dec 15, 2017 17.85 17.85 17.85 17.85 306 +0.05(+0.26%)
Dec 14, 2017 17.81 17.81 17.81 17.81 4,999 +0.05(+0.27%)
Dec 13, 2017 17.78 17.78 17.76 17.76 7,932 +0.03(+0.15%)
Dec 12, 2017 17.68 17.73 17.68 17.73 330 +0.02(+0.13%)
Dec 07, 2017 17.71 17.71 17.71 104 -0.10(-0.54%)
Dec 06, 2017 17.81 17.81 17.81 17.81 442 -0.02(-0.11%)
Dec 05, 2017 17.73 17.83 17.73 17.83 34,366 +0.10(+0.57%)
Dec 04, 2017 17.50 17.72 17.50 17.72 25,240 -0.02(-0.13%)
Dec 01, 2017 17.77 17.77 17.69 17.75 4,192 +0.12(+0.70%)
Nov 30, 2017 17.60 17.64 17.57 17.62 2,852 +0.01(+0.05%)
Nov 29, 2017 17.60 17.66 17.60 17.61 2,010 -0.10(-0.57%)
Nov 28, 2017 17.83 17.83 17.72 17.72 20,173 -0.12(-0.67%)
Nov 27, 2017 17.83 17.84 17.83 17.83 977 +0.02(+0.10%)
Nov 22, 2017 17.82 17.82 17.82 6 +0.01(+0.03%)
Nov 21, 2017 17.83 17.83 17.79 17.81 2,411 +0.00(+0.02%)
Nov 20, 2017 17.81 17.81 17.81 17.81 4,944 -0.42(-2.32%)
Nov 15, 2017 18.23 18.23 18.23 6 +0.11(+0.61%)
Nov 14, 2017 18.13 18.15 18.12 18.12 5,993 +0.08(+0.46%)
Nov 13, 2017 18.04 18.04 18.04 18.04 1,088 -0.00(-0.02%)
Nov 10, 2017 18.06 18.06 18.04 18.04 21,896 -0.10(-0.54%)
Nov 09, 2017 18.12 18.14 18.12 18.14 1,202 +0.07(+0.41%)
Nov 08, 2017 18.06 18.06 18.06 18.06 144 +0.13(+0.72%)
Nov 07, 2017 17.85 17.94 17.85 17.94 1,413 +0.12(+0.67%)
Nov 06, 2017 17.80 17.85 17.75 17.82 6,864 -0.00(-0.01%)
Nov 02, 2017 17.82 17.82 17.82 0 +0.01(+0.04%)
Oct 31, 2017 17.81 17.81 17.81 0 +0.03(+0.18%)
Oct 30, 2017 17.73 17.83 17.73 17.78 1,469 +0.06(+0.36%)
Oct 27, 2017 17.74 17.75 17.72 17.72 1,653 -0.11(-0.62%)
Oct 26, 2017 17.90 17.90 17.83 17.83 3,477 -0.07(-0.39%)
Oct 25, 2017 17.83 17.91 17.83 17.89 1,565 +0.12(+0.65%)
Oct 24, 2017 17.91 17.91 17.78 17.78 5,823 -0.20(-1.13%)
Oct 23, 2017 18.02 18.02 17.85 17.98 4,430 +0.10(+0.57%)
Oct 20, 2017 17.88 17.88 17.88 17.88 108 +0.02(+0.10%)
Oct 19, 2017 17.93 17.93 17.86 17.86 325 -0.05(-0.25%)
Oct 17, 2017 17.91 17.91 17.91 98 +0.05(+0.28%)
Oct 13, 2017 17.86 17.86 17.86 1 +0.00(+0.03%)
Oct 12, 2017 18.04 18.04 17.80 17.85 3,952 +0.08(+0.47%)
Oct 11, 2017 17.75 17.80 17.75 17.77 2,421 +0.06(+0.31%)
Oct 10, 2017 17.72 17.72 17.72 17.72 462 -0.05(-0.26%)
Oct 09, 2017 17.76 17.76 17.76 17.76 21,732 +0.05(+0.26%)
Oct 05, 2017 17.72 17.72 17.72 0 +0.03(+0.16%)
Oct 04, 2017 17.50 17.69 17.50 17.69 1,247 +0.05(+0.26%)
Oct 03, 2017 17.65 17.68 17.64 17.64 3,016 -0.09(-0.52%)
Oct 02, 2017 17.61 17.77 17.61 17.73 2,918 +0.04(+0.20%)
Sep 29, 2017 17.70 17.70 17.70 17.70 696 -0.05(-0.25%)
Sep 28, 2017 17.82 17.82 17.74 17.74 543 -0.06(-0.36%)
Sep 27, 2017 17.83 17.85 17.81 17.81 1,195 -0.21(-1.17%)
Sep 26, 2017 18.01 18.02 18.00 18.02 7,456 -0.07(-0.38%)
Sep 25, 2017 18.04 18.09 18.04 18.09 1,913 -0.06(-0.33%)
Sep 22, 2017 18.15 18.15 18.15 18.15 544 +0.05(+0.25%)
Sep 21, 2017 18.18 18.18 18.10 18.10 997 -0.17(-0.95%)
Sep 19, 2017 18.28 18.28 18.28 0 -0.04(-0.23%)
Sep 18, 2017 18.34 18.36 18.32 18.32 1,562 -0.15(-0.81%)
Sep 15, 2017 18.51 18.51 18.47 18.47 872 +0.11(+0.58%)
Sep 14, 2017 18.34 18.41 18.34 18.36 1,955 +0.02(+0.12%)
Sep 13, 2017 18.37 18.37 18.34 18.34 5,559 -0.12(-0.66%)
Sep 12, 2017 18.44 18.46 18.44 18.46 402 -0.16(-0.87%)
Sep 11, 2017 18.68 18.68 18.61 18.63 6,268 -0.02(-0.12%)
Sep 07, 2017 18.65 18.65 18.65 0 +0.14(+0.75%)
Sep 06, 2017 18.46 18.56 18.46 18.51 3,275 -0.03(-0.17%)
Sep 05, 2017 18.55 18.55 18.54 18.54 897 +0.12(+0.68%)
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.