Skip to main content

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

18.05 -0.07 (-0.39%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.34 16.34 16.01 16.05 62,871 -0.16(-0.98%)
Feb 25, 2021 15.92 16.22 15.81 16.21 90,402 +0.38(+2.41%)
Feb 24, 2021 16.32 16.39 15.82 15.83 117,166 -0.42(-2.58%)
Feb 23, 2021 16.30 16.46 16.17 16.25 108,388 -0.22(-1.36%)
Feb 22, 2021 16.74 16.85 16.31 16.47 84,818 -0.40(-2.38%)
Feb 19, 2021 17.19 17.19 16.85 16.87 47,099 -0.28(-1.63%)
Feb 18, 2021 16.99 17.24 16.99 17.15 65,493 +0.22(+1.30%)
Feb 17, 2021 16.85 17.12 16.79 16.93 147,854 +0.03(+0.19%)
Feb 16, 2021 16.95 17.02 16.83 16.90 147,452 -0.26(-1.52%)
Feb 12, 2021 17.22 17.30 17.08 17.16 55,468 -0.07(-0.43%)
Feb 11, 2021 17.23 17.29 17.18 17.23 48,724 -0.07(-0.38%)
Feb 10, 2021 17.26 17.34 17.23 17.30 161,892 -0.03(-0.16%)
Feb 09, 2021 17.22 17.38 17.22 17.33 155,648 +0.02(+0.11%)
Feb 08, 2021 17.46 17.46 17.22 17.31 43,692 -0.21(-1.17%)
Feb 05, 2021 17.30 17.51 17.29 17.51 110,722 +0.00(+0.00%)
Feb 04, 2021 17.46 17.59 17.46 17.51 64,335 -0.09(-0.53%)
Feb 03, 2021 17.78 17.78 17.61 17.61 25,238 -0.35(-1.97%)
Feb 02, 2021 17.92 17.96 17.78 17.96 116,708 -0.09(-0.52%)
Feb 01, 2021 17.86 18.17 17.86 18.05 181,988 +0.02(+0.10%)
Jan 29, 2021 17.80 18.10 17.80 18.04 134,003 +0.25(+1.42%)
Jan 28, 2021 18.22 18.22 17.74 17.78 77,198 -0.47(-2.55%)
Jan 27, 2021 17.87 18.25 17.87 18.25 105,632 +0.30(+1.66%)
Jan 26, 2021 17.56 17.95 17.56 17.95 55,114 +0.25(+1.42%)
Jan 25, 2021 17.38 17.71 17.38 17.70 50,694 +0.25(+1.44%)
Jan 22, 2021 17.39 17.50 17.36 17.45 71,239 +0.11(+0.64%)
Jan 21, 2021 17.41 17.41 17.26 17.34 92,455 +0.04(+0.22%)
Jan 20, 2021 17.28 17.33 17.21 17.30 45,733 +0.01(+0.05%)
Jan 19, 2021 17.29 17.33 17.21 17.29 70,451 -0.01(-0.05%)
Jan 15, 2021 17.25 17.36 17.14 17.30 91,410 +0.20(+1.14%)
Jan 14, 2021 17.25 17.25 17.06 17.10 41,624 -0.28(-1.61%)
Jan 13, 2021 17.23 17.43 17.23 17.38 27,382 +0.05(+0.27%)
Jan 12, 2021 17.45 17.59 17.22 17.34 113,990 -0.12(-0.69%)
Jan 11, 2021 17.36 17.52 17.36 17.46 32,994 -0.01(-0.04%)
Jan 08, 2021 17.24 17.51 17.24 17.46 48,280 +0.15(+0.85%)
Jan 07, 2021 17.22 17.40 17.16 17.32 155,163 +0.03(+0.16%)
Jan 06, 2021 17.44 17.66 17.23 17.29 133,828 -0.39(-2.21%)
Jan 05, 2021 17.85 17.85 17.63 17.68 82,770 -0.21(-1.15%)
Jan 04, 2021 17.67 17.93 17.67 17.89 98,876 +0.10(+0.58%)
Dec 31, 2020 17.78 17.78 17.78 123,513 -0.07(-0.37%)
Dec 30, 2020 17.88 17.94 17.76 17.85 123,513 -0.13(-0.73%)
Dec 29, 2020 17.77 18.00 17.77 17.98 132,732 +0.15(+0.84%)
Dec 28, 2020 17.90 17.91 17.77 17.83 74,207 -0.19(-1.04%)
Dec 24, 2020 17.90 18.11 17.90 18.02 39,053 -0.02(-0.10%)
Dec 23, 2020 18.08 18.08 17.91 18.04 33,408 -0.14(-0.77%)
Dec 22, 2020 18.08 18.22 18.05 18.18 138,025 +0.11(+0.62%)
Dec 21, 2020 18.04 18.21 18.02 18.06 95,570 +0.06(+0.31%)
Dec 18, 2020 17.95 18.07 17.81 18.01 91,517 +0.10(+0.57%)
Dec 17, 2020 17.77 18.02 17.77 17.90 272,010 +0.07(+0.37%)
Dec 16, 2020 17.68 17.94 17.68 17.84 166,779 +0.03(+0.16%)
Dec 15, 2020 17.71 17.98 17.71 17.81 63,744 -0.02(-0.10%)
Dec 14, 2020 17.75 17.86 17.66 17.83 40,891 +0.09(+0.53%)
Dec 11, 2020 17.55 17.77 17.55 17.74 73,600 +0.19(+1.09%)
Dec 10, 2020 17.62 17.66 17.49 17.55 42,828 -0.06(-0.34%)
Dec 09, 2020 17.54 17.65 17.50 17.61 195,635 -0.06(-0.32%)
Dec 08, 2020 17.53 17.73 17.52 17.66 98,489 +0.09(+0.53%)
Dec 07, 2020 17.48 17.65 17.48 17.57 76,126 +0.01(+0.08%)
Dec 04, 2020 17.54 17.71 17.53 17.56 289,036 -0.22(-1.23%)
Dec 03, 2020 17.74 17.81 17.63 17.77 69,526 -0.07(-0.42%)
Dec 02, 2020 18.02 18.11 17.78 17.85 154,637 -0.20(-1.14%)
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.