Skip to main content

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

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.18 21.26 21.11 21.19 41,564 +0.06(+0.26%)
Nov 27, 2019 21.23 21.23 21.10 21.14 58,558 -0.11(-0.52%)
Nov 26, 2019 21.15 21.25 21.15 21.25 13,612 +0.07(+0.35%)
Nov 25, 2019 21.39 21.43 21.10 21.17 243,083 -0.27(-1.24%)
Nov 22, 2019 21.56 21.56 21.34 21.44 79,882 -0.12(-0.56%)
Nov 21, 2019 21.51 21.63 21.51 21.56 37,742 -0.03(-0.13%)
Nov 20, 2019 21.41 21.66 21.40 21.59 78,785 +0.08(+0.38%)
Nov 19, 2019 21.51 21.56 21.43 21.51 31,175 +0.00(+0.01%)
Nov 18, 2019 21.52 21.53 21.43 21.51 143,053 +0.10(+0.48%)
Nov 15, 2019 21.41 21.43 21.29 21.41 245,817 -0.07(-0.34%)
Nov 14, 2019 21.54 21.54 21.39 21.48 11,361 +0.03(+0.13%)
Nov 13, 2019 21.29 21.45 21.29 21.45 64,001 +0.22(+1.04%)
Nov 12, 2019 21.20 21.23 21.05 21.23 77,299 +0.08(+0.39%)
Nov 11, 2019 21.12 21.17 20.93 21.15 32,739 +0.04(+0.18%)
Nov 08, 2019 21.07 21.26 20.92 21.11 26,844 -0.01(-0.04%)
Nov 07, 2019 21.19 21.19 20.95 21.12 52,354 -0.07(-0.35%)
Nov 06, 2019 20.90 21.27 20.88 21.19 164,367 +0.20(+0.95%)
Nov 05, 2019 21.07 21.09 20.88 20.99 131,483 -0.19(-0.89%)
Nov 04, 2019 21.39 21.41 21.15 21.18 77,368 -0.28(-1.29%)
Nov 01, 2019 21.54 21.74 21.39 21.46 222,978 -0.31(-1.44%)
Oct 31, 2019 21.71 21.89 21.49 21.78 14,823 +0.24(+1.12%)
Oct 30, 2019 21.46 21.60 21.39 21.54 384,701 +0.07(+0.34%)
Oct 29, 2019 21.17 21.46 21.17 21.46 70,468 +0.30(+1.44%)
Oct 28, 2019 21.44 21.44 21.13 21.16 153,723 -0.28(-1.29%)
Oct 25, 2019 21.75 21.75 21.42 21.43 79,666 -0.29(-1.34%)
Oct 24, 2019 21.59 21.77 21.59 21.72 18,991 +0.06(+0.27%)
Oct 23, 2019 21.83 21.83 21.58 21.67 29,552 -0.04(-0.20%)
Oct 22, 2019 21.93 21.93 21.64 21.71 79,941 -0.14(-0.63%)
Oct 21, 2019 22.14 22.14 21.65 21.85 100,208 -0.17(-0.76%)
Oct 18, 2019 21.93 22.02 21.88 22.02 48,925 +0.08(+0.38%)
Oct 17, 2019 22.17 22.17 21.85 21.93 68,992 -0.04(-0.17%)
Oct 16, 2019 22.00 22.00 21.71 21.97 200,600 +0.14(+0.63%)
Oct 15, 2019 22.05 22.09 21.71 21.83 194,895 -0.17(-0.78%)
Oct 14, 2019 22.11 22.12 21.86 22.00 56,565 +0.00(+0.02%)
Oct 11, 2019 22.39 22.39 21.90 22.00 63,646 -0.43(-1.94%)
Oct 10, 2019 22.60 22.60 22.26 22.43 390,528 -0.11(-0.49%)
Oct 09, 2019 22.63 22.63 22.47 22.54 177,803 -0.06(-0.29%)
Oct 08, 2019 22.40 22.61 22.40 22.61 134,722 +0.28(+1.24%)
Oct 07, 2019 22.39 22.39 22.20 22.33 70,799 +0.02(+0.08%)
Oct 04, 2019 22.49 22.49 22.24 22.31 65,378 -0.04(-0.17%)
Oct 03, 2019 22.60 22.64 22.31 22.35 34,233 -0.07(-0.33%)
Oct 02, 2019 22.31 22.47 22.26 22.42 125,159 +0.27(+1.21%)
Oct 01, 2019 21.77 22.17 21.73 22.15 140,658 +0.26(+1.18%)
Sep 30, 2019 21.94 21.94 21.77 21.90 89,312 -0.04(-0.17%)
Sep 27, 2019 21.92 21.93 21.78 21.93 15,911 +0.04(+0.17%)
Sep 26, 2019 21.88 21.92 21.79 21.90 174,127 +0.12(+0.55%)
Sep 25, 2019 21.98 21.98 21.68 21.78 97,699 -0.14(-0.63%)
Sep 24, 2019 21.44 21.91 21.44 21.91 93,670 +0.33(+1.54%)
Sep 23, 2019 21.66 21.66 21.50 21.58 33,681 +0.05(+0.21%)
Sep 20, 2019 21.40 21.57 21.22 21.54 99,474 +0.02(+0.09%)
Sep 19, 2019 21.51 21.52 21.37 21.52 163,443 +0.07(+0.34%)
Sep 18, 2019 21.15 21.51 21.15 21.44 86,716 +0.23(+1.09%)
Sep 17, 2019 20.75 21.30 20.75 21.21 123,495 +0.33(+1.59%)
Sep 16, 2019 20.98 20.99 20.87 20.88 291,403 -0.17(-0.81%)
Sep 13, 2019 21.06 21.11 20.97 21.05 74,362 -0.11(-0.50%)
Sep 12, 2019 21.15 21.37 21.10 21.16 82,531 -0.06(-0.26%)
Sep 11, 2019 21.25 21.50 21.16 21.21 149,356 -0.17(-0.80%)
Sep 10, 2019 21.71 21.82 21.34 21.38 83,395 -0.49(-2.22%)
Sep 09, 2019 22.43 22.43 21.80 21.87 196,204 -0.37(-1.66%)
Sep 06, 2019 22.26 22.26 22.12 22.24 52,605 +0.06(+0.29%)
Sep 05, 2019 22.65 22.65 22.14 22.17 133,555 -0.55(-2.40%)
Sep 04, 2019 22.75 22.75 22.59 22.72 166,972 -0.04(-0.16%)
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.