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 (%)
Jun 30, 2014 17.67 17.67 17.67 17.67 1,094 +0.08(+0.47%)
Jun 27, 2014 17.61 17.61 17.59 17.59 1,543 -0.16(-0.88%)
Jun 26, 2014 17.74 17.74 17.74 17.74 217,490 +0.00(+0.00%)
Jun 25, 2014 17.73 17.74 17.73 17.74 683 +0.12(+0.68%)
Jun 24, 2014 17.72 17.72 17.62 17.62 651 -0.08(-0.47%)
Jun 23, 2014 17.34 17.76 17.34 17.71 6,723 +0.00(+0.00%)
Jun 20, 2014 17.66 17.72 17.60 17.71 28,564 -0.06(-0.36%)
Jun 19, 2014 17.77 17.77 17.77 17.77 321 -0.04(-0.21%)
Jun 18, 2014 17.81 17.81 17.81 17.81 157 -0.06(-0.31%)
Jun 17, 2014 17.86 17.86 17.86 17.86 91 +0.00(+0.00%)
Jun 16, 2014 17.86 17.86 17.86 17.86 914 +0.10(+0.57%)
Jun 13, 2014 17.77 17.77 17.76 17.76 796 -0.08(-0.46%)
Jun 12, 2014 17.86 17.86 17.84 17.84 1,355 +0.19(+1.09%)
Jun 11, 2014 17.68 17.81 17.65 17.65 2,174 -0.21(-1.18%)
Jun 10, 2014 17.86 17.86 17.86 17.86 192 +0.01(+0.05%)
Jun 06, 2014 17.85 17.85 17.85 17.85 2,694 -0.20(-1.12%)
Jun 04, 2014 18.06 18.06 18.06 18.06 0 -0.06(-0.30%)
Jun 03, 2014 18.11 18.11 18.11 18.11 1,061 +0.17(+0.97%)
Jun 02, 2014 17.83 18.05 17.83 17.94 14,890 -0.03(-0.15%)
May 30, 2014 17.87 17.96 17.87 17.96 5,324 +0.09(+0.51%)
May 29, 2014 17.75 17.87 17.75 17.87 25,536 +0.02(+0.10%)
May 28, 2014 17.85 17.85 17.85 17.85 325 -0.02(-0.10%)
May 27, 2014 17.90 17.90 17.49 17.87 869 -0.10(-0.56%)
May 23, 2014 17.97 17.97 17.97 17.97 3,803 -0.06(-0.36%)
May 22, 2014 18.04 18.04 18.04 18.04 4,367 -0.07(-0.41%)
May 21, 2014 18.20 18.20 18.11 18.11 1,200 -0.10(-0.56%)
May 20, 2014 18.56 18.56 18.19 18.21 1,848 +0.01(+0.05%)
May 19, 2014 18.25 18.25 18.18 18.20 1,183 +0.06(+0.30%)
May 15, 2014 18.15 18.15 18.15 18.15 0 +0.17(+0.92%)
May 14, 2014 17.98 17.98 17.98 17.98 81 +0.00(+0.00%)
May 13, 2014 17.98 17.98 17.98 17.98 256 +0.02(+0.10%)
May 12, 2014 18.34 18.34 17.96 17.96 220,481 -0.32(-1.76%)
May 08, 2014 18.29 18.29 18.29 18.29 1,086 -0.04(-0.20%)
May 07, 2014 18.28 18.34 18.28 18.32 7,667 +0.25(+1.37%)
May 06, 2014 18.07 18.07 18.07 18.07 7,219 +0.09(+0.49%)
May 05, 2014 17.92 18.00 17.92 17.99 2,173 -0.01(-0.08%)
May 02, 2014 17.99 18.00 17.97 18.00 4,846 +0.00(+0.02%)
May 01, 2014 17.95 18.04 17.95 18.00 2,572 -0.07(-0.39%)
Apr 30, 2014 18.07 18.07 18.07 18.07 10 +0.00(+0.00%)
Apr 28, 2014 18.06 18.07 18.07 18.07 543 +0.03(+0.16%)
Apr 25, 2014 17.97 18.04 17.96 18.04 4,507 +0.21(+1.19%)
Apr 24, 2014 17.93 17.99 17.74 17.83 8,150 +0.00(+0.00%)
Apr 23, 2014 17.71 17.88 17.71 17.83 3,586 +0.03(+0.16%)
Apr 22, 2014 17.76 17.86 17.75 17.80 229,308 -0.09(-0.51%)
Apr 21, 2014 17.85 17.92 17.84 17.89 4,358 -0.17(-0.92%)
Apr 16, 2014 18.06 18.06 18.06 18.06 543 +0.08(+0.46%)
Apr 11, 2014 17.88 17.97 17.97 17.97 869 +0.25(+1.40%)
Apr 10, 2014 17.72 17.72 17.72 17.72 6 +0.00(+0.00%)
Apr 09, 2014 17.93 17.93 17.69 17.72 23,267 -0.11(-0.64%)
Apr 07, 2014 18.03 17.84 17.84 17.84 869 +0.27(+1.54%)
Apr 02, 2014 17.49 17.57 17.57 17.57 17,820 -0.08(-0.47%)
Apr 01, 2014 17.65 17.65 17.65 17.65 23 +0.00(+0.00%)
Mar 31, 2014 17.65 17.65 17.65 17.65 391 -0.07(-0.42%)
Mar 28, 2014 17.65 17.79 17.65 17.72 14,540 +0.02(+0.10%)
Mar 27, 2014 17.72 17.82 17.65 17.71 17,929 -0.02(-0.10%)
Mar 26, 2014 17.67 17.79 17.51 17.72 57,049 +0.15(+0.84%)
Mar 25, 2014 17.50 17.62 17.50 17.58 6,925 +0.02(+0.11%)
Mar 24, 2014 17.52 17.65 17.48 17.56 20,353 +0.15(+0.84%)
Mar 21, 2014 17.37 17.62 17.31 17.41 43,049 -0.08(-0.47%)
Mar 20, 2014 17.36 17.57 17.36 17.49 12,074 +0.11(+0.64%)
Mar 19, 2014 17.37 17.38 17.37 17.38 462 -0.12(-0.68%)
Mar 18, 2014 17.52 17.60 17.43 17.50 18,235 +0.01(+0.05%)
Mar 17, 2014 17.53 17.65 17.48 17.49 26,622 -0.03(-0.16%)
Mar 14, 2014 17.56 17.61 17.52 17.52 25,891 -0.12(-0.68%)
Mar 13, 2014 17.65 17.65 17.49 17.64 39,015 +0.41(+2.40%)
Mar 07, 2014 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Mar 06, 2014 17.23 17.23 17.23 17.23 597 +0.02(+0.11%)
Mar 04, 2014 17.21 17.21 17.21 17.21 108 +0.05(+0.29%)
Mar 03, 2014 17.16 17.16 17.16 17.16 6 +0.00(+0.00%)
Feb 27, 2014 17.16 17.16 17.16 17.16 0 -0.02(-0.14%)
Feb 26, 2014 17.15 17.18 17.15 17.18 6,548 +0.01(+0.06%)
Feb 24, 2014 17.26 17.17 17.17 17.17 1,086 -0.17(-0.96%)
Feb 20, 2014 17.28 17.34 17.34 17.34 760 -0.12(-0.69%)
Feb 19, 2014 17.37 17.46 17.37 17.46 327 +0.17(+0.96%)
Feb 18, 2014 17.50 17.50 17.29 17.29 34,772 -0.13(-0.75%)
Feb 14, 2014 17.42 17.42 17.42 17.42 0 +0.00(+0.00%)
Feb 13, 2014 17.42 17.42 17.42 17.42 108 -0.20(-1.14%)
Feb 11, 2014 17.62 17.62 17.62 17.62 0 -0.01(-0.05%)
Feb 10, 2014 17.62 17.63 17.62 17.63 407 +0.07(+0.42%)
Feb 06, 2014 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Feb 05, 2014 17.56 17.56 17.56 17.56 40 +0.00(+0.00%)
Feb 04, 2014 17.56 17.56 17.56 17.56 30 +0.00(+0.00%)
Feb 03, 2014 17.69 17.69 17.56 17.56 1,201 +0.21(+1.22%)
Jan 31, 2014 17.43 17.50 17.35 17.35 1,185 -0.32(-1.82%)
Jan 30, 2014 17.67 17.67 17.67 17.67 14 +0.00(+0.00%)
Jan 28, 2014 17.67 17.67 17.67 17.67 0 -0.14(-0.77%)
Jan 27, 2014 17.90 17.91 17.71 17.81 3,370 +0.25(+1.42%)
Jan 24, 2014 17.56 17.56 17.53 17.56 543 +0.12(+0.69%)
Jan 23, 2014 17.51 17.51 17.37 17.44 13,020 +0.00(+0.00%)
Jan 22, 2014 17.48 17.51 17.36 17.44 11,596 -0.02(-0.11%)
Jan 21, 2014 17.53 17.53 17.41 17.46 7,063 +0.07(+0.38%)
Jan 17, 2014 17.49 17.39 17.39 17.39 9,345 -0.01(-0.06%)
Jan 16, 2014 17.49 17.49 17.37 17.40 13,077 -0.09(-0.53%)
Jan 15, 2014 17.49 17.49 17.49 17.49 108 -0.01(-0.05%)
Jan 14, 2014 17.52 17.52 17.50 17.50 658 +0.00(+0.00%)
Jan 13, 2014 17.50 17.50 17.50 17.50 325 +0.07(+0.42%)
Jan 10, 2014 17.40 17.48 17.40 17.43 1,303 +0.03(+0.16%)
Jan 09, 2014 17.24 17.42 17.24 17.40 4,069 -0.15(-0.84%)
Jan 08, 2014 17.54 17.72 17.37 17.55 16,438 -0.08(-0.47%)
Jan 07, 2014 17.63 17.63 17.63 17.63 19 +0.00(+0.00%)
Jan 06, 2014 17.63 17.63 17.63 17.63 77 +0.00(+0.00%)
Jan 03, 2014 17.62 17.69 17.55 17.63 21,569 +0.05(+0.26%)
Jan 02, 2014 17.49 17.63 17.49 17.59 1,666 +0.10(+0.57%)
Dec 30, 2013 17.79 17.49 17.49 17.49 8,475 -0.16(-0.88%)
Dec 27, 2013 17.69 17.71 17.64 17.64 836 -0.03(-0.16%)
Dec 26, 2013 17.65 17.69 17.65 17.67 557 -0.05(-0.26%)
Dec 24, 2013 17.72 17.72 17.72 17.72 108 -0.05(-0.26%)
Dec 23, 2013 17.76 17.76 17.76 17.76 329 +0.04(+0.21%)
Dec 20, 2013 17.62 17.78 17.62 17.72 38,205 +0.05(+0.26%)
Dec 19, 2013 17.67 17.79 17.61 17.68 20,426 +0.16(+0.89%)
Dec 18, 2013 17.67 18.06 17.48 17.52 54,930 -0.40(-2.26%)
Dec 17, 2013 17.63 17.94 17.63 17.93 19,918 +0.25(+1.41%)
Dec 16, 2013 18.04 18.04 17.68 17.68 7,737 -0.23(-1.28%)
Dec 13, 2013 17.96 18.01 17.91 17.91 25,559 +0.02(+0.10%)
Dec 12, 2013 17.89 17.89 17.89 17.89 17 +0.00(+0.00%)
Dec 11, 2013 17.89 17.89 17.89 17.89 14 +0.00(+0.00%)
Dec 09, 2013 17.89 17.89 17.89 17.89 651 +0.08(+0.46%)
Dec 05, 2013 17.81 17.81 17.81 17.81 0 -0.05(-0.26%)
Dec 04, 2013 17.49 17.85 17.49 17.85 3,259 -0.10(-0.56%)
Dec 03, 2013 17.97 17.97 17.95 17.95 10,866 +0.20(+1.14%)
Dec 02, 2013 17.75 17.75 17.75 17.75 622 -0.23(-1.28%)
Nov 27, 2013 18.31 17.98 17.98 17.98 651 +0.06(+0.35%)
Nov 26, 2013 17.92 17.92 17.92 17.92 108 -0.16(-0.86%)
Nov 22, 2013 18.08 18.07 18.07 18.07 760 +0.16(+0.87%)
Nov 21, 2013 17.94 17.94 17.92 17.92 1,086 -0.14(-0.76%)
Nov 19, 2013 18.06 18.06 18.06 18.06 108 +0.33(+1.87%)
Nov 18, 2013 17.68 17.72 17.68 17.72 325 -0.39(-2.13%)
Nov 11, 2013 18.11 18.11 18.11 18.11 1,086 +0.11(+0.61%)
Nov 08, 2013 18.00 18.00 18.00 18.00 108 +0.01(+0.06%)
Nov 06, 2013 17.83 17.99 17.99 17.99 2,064 -0.00(-0.00%)
Nov 05, 2013 17.99 17.99 17.99 17.99 217 -0.02(-0.10%)
Nov 01, 2013 18.02 18.01 18.01 18.01 8,910 -0.06(-0.36%)
Oct 31, 2013 18.07 18.08 18.06 18.07 662 -0.01(-0.05%)
Oct 30, 2013 18.08 18.08 18.08 18.08 217 +0.00(+0.00%)
Oct 29, 2013 18.02 18.08 18.02 18.08 434 +0.00(+0.00%)
Oct 28, 2013 18.15 18.15 18.01 18.08 1,186 +0.13(+0.72%)
Oct 25, 2013 17.93 18.02 17.84 17.95 2,390 -0.15(-0.81%)
Oct 23, 2013 18.10 18.10 18.10 18.10 0 +0.08(+0.46%)
Oct 22, 2013 18.01 18.12 17.95 18.02 16,962 +0.00(+0.00%)
Oct 21, 2013 18.00 18.13 17.95 18.02 58,352 +0.04(+0.20%)
Oct 18, 2013 18.04 18.18 17.94 17.98 98,282 -0.10(-0.56%)
Oct 17, 2013 18.11 18.19 17.98 18.08 119,638 -0.01(-0.05%)
Oct 16, 2013 18.31 18.31 18.07 18.09 59,925 +0.00(+0.00%)
Oct 15, 2013 18.13 18.25 18.03 18.09 116,313 +0.13(+0.72%)
Oct 14, 2013 18.15 18.24 17.96 17.96 53,197 -0.07(-0.41%)
Oct 11, 2013 18.11 18.22 18.01 18.04 82,674 +0.01(+0.05%)
Oct 10, 2013 18.25 18.25 18.03 18.03 60,090 -0.29(-1.61%)
Oct 09, 2013 18.18 18.41 18.18 18.32 33,359 +0.17(+0.91%)
Oct 08, 2013 18.02 18.22 18.02 18.16 21,732 +0.35(+1.96%)
Oct 07, 2013 17.54 17.81 17.54 17.81 36,582 -0.16(-0.87%)
Sep 30, 2013 17.96 17.96 17.96 17.96 0 -0.04(-0.20%)
Sep 27, 2013 17.97 18.00 17.97 18.00 260 -0.11(-0.61%)
Sep 25, 2013 18.76 18.11 18.11 18.11 30,969 +0.05(+0.25%)
Sep 24, 2013 18.16 18.16 18.06 18.06 5,406 -0.06(-0.36%)
Sep 23, 2013 18.06 18.18 18.06 18.13 5,215 +0.06(+0.36%)
Sep 20, 2013 17.96 18.06 17.91 18.06 2,607 +0.15(+0.82%)
Sep 19, 2013 17.87 17.95 17.87 17.92 24,381 -0.03(-0.15%)
Sep 18, 2013 17.95 17.95 17.95 17.95 543 +0.03(+0.15%)
Sep 16, 2013 17.92 17.92 17.92 17.92 217 -0.12(-0.66%)
Sep 13, 2013 18.04 18.04 18.04 18.04 3,259 +0.07(+0.41%)
Sep 12, 2013 18.00 18.01 17.96 17.96 1,303 -0.02(-0.11%)
Sep 11, 2013 17.98 17.98 17.98 17.98 1,227 +0.07(+0.37%)
Sep 10, 2013 18.02 18.02 17.92 17.92 23,797 -0.16(-0.87%)
Sep 09, 2013 18.21 18.21 18.07 18.07 14,778 -0.17(-0.91%)
Sep 05, 2013 18.37 18.24 18.24 18.24 5,107 -0.24(-1.29%)
Aug 29, 2013 18.55 18.48 18.48 18.48 434 -0.21(-1.13%)
Aug 27, 2013 18.69 18.69 18.69 18.69 760 +0.27(+1.45%)
Aug 26, 2013 18.44 18.52 18.38 18.42 33,903 +0.20(+1.10%)
Aug 22, 2013 18.22 18.22 18.22 18.22 217 -0.27(-1.48%)
Aug 16, 2013 18.49 18.50 18.50 18.50 1,629 -0.06(-0.30%)
Aug 09, 2013 18.57 18.55 18.55 18.55 2,825 -0.12(-0.64%)
Aug 07, 2013 18.67 18.67 18.67 18.67 108 +0.13(+0.68%)
Aug 06, 2013 18.55 18.55 18.55 18.55 162 -0.07(-0.38%)
Aug 02, 2013 18.76 18.62 18.62 18.62 11,953 +0.18(+1.00%)
Aug 01, 2013 18.43 18.43 18.43 18.43 1,070 -0.33(-1.75%)
Jul 30, 2013 18.76 18.76 18.76 18.76 1,738 -0.15(-0.80%)
Jul 29, 2013 18.91 18.91 18.91 18.91 4,455 +0.06(+0.29%)
Jul 26, 2013 18.84 18.86 18.84 18.86 2,780 +0.04(+0.20%)
Jul 25, 2013 18.85 18.87 18.82 18.82 1,260 +0.03(+0.15%)
Jul 22, 2013 18.79 18.79 18.79 18.79 0 -0.03(-0.15%)
Jul 19, 2013 18.82 18.82 18.82 18.82 2,254 -0.17(-0.87%)
Jul 17, 2013 18.99 18.99 18.99 18.99 0 -0.02(-0.10%)
Jul 16, 2013 18.91 19.20 18.91 19.00 5,121 +0.07(+0.39%)
Jul 12, 2013 18.94 18.93 18.93 18.93 16,516 -0.05(-0.24%)
Jul 11, 2013 19.06 19.06 18.98 18.98 35,967 -0.06(-0.34%)
Jul 10, 2013 19.00 19.09 19.00 19.04 35,640 -0.15(-0.77%)
Jul 09, 2013 19.19 19.19 19.19 19.19 108 +0.00(+0.00%)
Jul 08, 2013 19.28 19.28 19.19 19.19 1,021 -0.17(-0.90%)
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.