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, 2022 18.27 18.52 18.27 18.44 159,035 -0.01(-0.05%)
Aug 30, 2022 18.36 18.58 18.11 18.45 159,254 +0.06(+0.30%)
Aug 29, 2022 18.43 18.43 18.10 18.39 177,677 +0.14(+0.77%)
Aug 26, 2022 17.75 18.28 17.72 18.25 139,451 +0.45(+2.51%)
Aug 25, 2022 17.98 18.05 17.80 17.80 91,130 -0.38(-2.10%)
Aug 24, 2022 18.45 18.46 18.10 18.18 179,628 -0.19(-1.01%)
Aug 23, 2022 18.53 18.55 18.24 18.37 65,234 -0.21(-1.10%)
Aug 22, 2022 18.67 18.67 18.45 18.58 708,626 +0.26(+1.43%)
Aug 19, 2022 18.06 18.35 17.94 18.32 365,962 +0.51(+2.88%)
Aug 18, 2022 17.71 17.87 17.71 17.80 1,118,673 +0.07(+0.37%)
Aug 17, 2022 17.43 17.88 17.43 17.74 90,287 +0.39(+2.26%)
Aug 16, 2022 17.18 17.59 17.18 17.35 90,259 +0.12(+0.70%)
Aug 15, 2022 17.22 17.30 17.15 17.22 299,714 +0.06(+0.33%)
Aug 12, 2022 17.45 17.50 17.15 17.17 240,539 -0.20(-1.18%)
Aug 11, 2022 17.23 17.41 16.97 17.37 548,590 -0.03(-0.16%)
Aug 10, 2022 17.63 17.69 17.40 17.40 140,310 -0.61(-3.36%)
Aug 09, 2022 17.74 18.13 17.74 18.01 81,036 +0.47(+2.66%)
Aug 08, 2022 17.67 17.68 17.28 17.54 280,157 -0.15(-0.84%)
Aug 05, 2022 17.91 17.91 17.51 17.69 139,634 -0.15(-0.84%)
Aug 04, 2022 18.05 18.05 17.75 17.84 408,332 -0.11(-0.62%)
Aug 03, 2022 18.23 18.26 17.88 17.95 152,217 -0.31(-1.68%)
Aug 02, 2022 18.55 18.55 18.19 18.26 491,340 -0.30(-1.61%)
Aug 01, 2022 18.66 18.75 18.38 18.56 521,276 -0.04(-0.20%)
Jul 29, 2022 18.65 18.80 18.59 18.59 1,417,898 -0.23(-1.24%)
Jul 28, 2022 19.05 19.12 18.72 18.83 308,384 -0.13(-0.69%)
Jul 27, 2022 19.35 19.35 18.86 18.96 478,963 -0.40(-2.07%)
Jul 26, 2022 19.20 19.47 19.11 19.36 226,977 +0.28(+1.47%)
Jul 25, 2022 18.91 19.27 18.91 19.08 359,335 +0.16(+0.84%)
Jul 22, 2022 18.44 19.02 18.44 18.92 445,113 +0.47(+2.53%)
Jul 21, 2022 18.75 18.75 18.44 18.45 978,307 -0.30(-1.59%)
Jul 20, 2022 19.26 19.26 18.70 18.75 354,947 -0.48(-2.52%)
Jul 19, 2022 19.47 19.49 19.18 19.24 170,174 -0.19(-0.96%)
Jul 18, 2022 19.34 19.50 19.21 19.42 548,428 -0.23(-1.19%)
Jul 15, 2022 19.66 19.92 19.59 19.66 644,207 -0.16(-0.80%)
Jul 14, 2022 19.75 19.94 19.69 19.82 601,649 +0.16(+0.81%)
Jul 13, 2022 19.87 20.06 19.48 19.66 515,121 +0.00(+0.00%)
Jul 12, 2022 19.78 19.95 19.53 19.66 199,462 -0.08(-0.43%)
Jul 11, 2022 19.32 19.78 19.32 19.74 196,385 +0.40(+2.07%)
Jul 08, 2022 19.25 19.48 19.13 19.34 157,987 +0.13(+0.68%)
Jul 07, 2022 19.67 19.67 19.19 19.21 896,728 -0.56(-2.83%)
Jul 06, 2022 19.64 19.82 19.48 19.77 203,849 +0.16(+0.81%)
Jul 05, 2022 20.40 20.40 19.61 19.61 664,939 -0.64(-3.18%)
Jul 01, 2022 20.34 20.50 20.15 20.25 240,500 -0.05(-0.23%)
Jun 30, 2022 20.22 20.54 20.13 20.30 751,729 +0.23(+1.16%)
Jun 29, 2022 19.82 20.16 19.82 20.07 375,121 +0.25(+1.27%)
Jun 28, 2022 19.43 19.85 19.34 19.82 191,730 +0.40(+2.06%)
Jun 27, 2022 19.27 19.60 19.21 19.41 101,065 +0.15(+0.77%)
Jun 24, 2022 19.55 19.55 19.18 19.27 637,390 -0.30(-1.52%)
Jun 23, 2022 19.90 19.95 19.56 19.56 109,417 -0.36(-1.82%)
Jun 22, 2022 20.20 20.20 19.77 19.93 347,603 +0.01(+0.05%)
Jun 21, 2022 19.84 19.94 19.62 19.92 445,514 -0.14(-0.70%)
Jun 17, 2022 20.34 20.34 19.83 20.06 330,022 -0.21(-1.01%)
Jun 16, 2022 20.09 20.34 19.94 20.26 376,881 +0.45(+2.26%)
Jun 15, 2022 19.93 19.99 19.72 19.82 227,978 -0.28(-1.39%)
Jun 14, 2022 20.17 20.33 19.81 20.10 519,180 +0.01(+0.05%)
Jun 13, 2022 19.79 20.23 19.79 20.09 328,546 +0.50(+2.57%)
Jun 10, 2022 19.17 19.64 19.15 19.58 406,994 +0.52(+2.74%)
Jun 09, 2022 18.86 19.09 18.75 19.06 104,388 +0.36(+1.94%)
Jun 08, 2022 18.61 18.70 18.45 18.70 331,348 +0.00(+0.00%)
Jun 07, 2022 18.92 18.92 18.60 18.70 159,062 -0.09(-0.50%)
Jun 06, 2022 18.77 18.89 18.68 18.79 71,452 -0.09(-0.49%)
Jun 03, 2022 18.85 18.95 18.69 18.88 44,887 +0.26(+1.40%)
Jun 02, 2022 19.15 19.17 18.50 18.62 176,433 -0.61(-3.15%)
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.