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, 2012 21.30 21.30 21.25 21.25 679 -0.09(-0.43%)
Aug 30, 2012 21.24 21.37 21.24 21.34 3,791 +0.15(+0.69%)
Aug 29, 2012 21.19 21.19 21.19 21.19 124 -0.04(-0.17%)
Aug 27, 2012 21.23 21.23 21.23 21.23 1,086 +0.13(+0.61%)
Aug 24, 2012 21.18 21.18 21.10 21.10 27,333 +0.05(+0.22%)
Aug 23, 2012 20.99 21.06 20.99 21.06 1,358 +0.16(+0.75%)
Aug 22, 2012 20.90 20.90 20.90 20.90 651 +0.03(+0.13%)
Aug 21, 2012 20.82 20.87 20.82 20.87 1,303 -0.10(-0.49%)
Aug 20, 2012 20.97 20.97 20.97 20.97 217 +0.02(+0.09%)
Aug 17, 2012 20.95 20.95 20.95 20.95 2,173 -0.08(-0.39%)
Aug 16, 2012 21.24 21.24 21.01 21.04 7,563 -0.29(-1.34%)
Aug 15, 2012 21.31 21.35 21.31 21.32 1,946 -0.05(-0.24%)
Aug 14, 2012 21.24 21.37 21.24 21.37 19,559 +0.13(+0.59%)
Aug 13, 2012 21.25 21.25 21.25 21.25 217,979 +0.02(+0.09%)
Aug 10, 2012 21.26 21.26 21.23 21.23 543 +0.06(+0.27%)
Aug 09, 2012 21.00 21.41 21.00 21.17 34,115 -0.31(-1.43%)
Aug 08, 2012 21.53 21.53 21.47 21.48 6,148 +0.06(+0.26%)
Aug 07, 2012 21.50 21.50 21.42 21.42 5,143 -0.64(-2.90%)
Aug 06, 2012 22.06 22.06 22.06 22.06 663 -0.10(-0.47%)
Aug 03, 2012 22.32 22.35 22.17 22.17 34,685 -0.15(-0.66%)
Aug 02, 2012 22.39 22.49 22.32 22.32 9,863 +0.11(+0.50%)
Aug 01, 2012 22.21 22.21 22.21 22.21 1,086 +0.17(+0.79%)
Jul 31, 2012 22.35 22.35 22.02 22.03 19,418 -0.10(-0.46%)
Jul 30, 2012 22.03 22.24 20.93 22.13 10,549 +0.10(+0.46%)
Jul 27, 2012 22.29 22.29 22.01 22.03 6,628 -0.32(-1.44%)
Jul 26, 2012 22.54 22.54 22.35 22.35 4,942 -0.21(-0.95%)
Jul 25, 2012 22.50 22.64 22.45 22.57 10,208 +0.00(+0.01%)
Jul 24, 2012 22.34 22.57 22.34 22.57 105,322 +0.17(+0.74%)
Jul 23, 2012 22.54 22.54 22.39 22.40 2,607 +0.06(+0.29%)
Jul 20, 2012 22.19 22.33 22.19 22.33 6,713 +0.22(+1.00%)
Jul 19, 2012 22.05 22.11 22.05 22.11 1,298 -0.14(-0.62%)
Jul 18, 2012 22.35 22.93 22.19 22.25 21,624 -0.33(-1.46%)
Jul 17, 2012 22.72 22.72 22.55 22.58 2,227 -0.00(-0.01%)
Jul 16, 2012 22.55 22.62 22.55 22.58 4,074 +0.07(+0.33%)
Jul 13, 2012 22.68 22.68 22.51 22.51 2,281 -0.19(-0.85%)
Jul 12, 2012 22.79 22.79 22.69 22.70 1,412 +0.12(+0.52%)
Jul 11, 2012 22.44 22.59 22.44 22.59 7,063 +0.02(+0.09%)
Jul 10, 2012 22.10 22.57 22.07 22.57 12,708 +0.33(+1.49%)
Jul 09, 2012 22.52 22.52 22.11 22.23 13,691 +0.05(+0.21%)
Jul 06, 2012 21.94 22.19 21.94 22.19 8,312 +0.35(+1.60%)
Jul 05, 2012 21.63 21.87 21.63 21.84 17,665 -0.03(-0.13%)
Jul 03, 2012 21.87 21.87 21.87 21.87 124 -0.22(-1.00%)
Jul 02, 2012 21.45 22.09 21.45 22.09 2,933 +0.26(+1.19%)
Jun 29, 2012 22.35 22.35 21.79 21.83 140,081 -0.47(-2.12%)
Jun 28, 2012 22.37 22.38 22.24 22.30 26,079 -0.15(-0.66%)
Jun 27, 2012 22.82 22.82 22.36 22.45 8,051 -0.14(-0.61%)
Jun 26, 2012 22.68 22.69 22.46 22.58 34,125 +0.02(+0.08%)
Jun 25, 2012 22.45 22.63 22.35 22.57 41,519 +0.40(+1.78%)
Jun 22, 2012 22.15 22.33 22.07 22.17 84,184 +0.09(+0.42%)
Jun 21, 2012 21.93 22.32 21.87 22.08 108,663 +0.14(+0.63%)
Jun 20, 2012 22.27 22.27 21.69 21.94 43,352 -0.04(-0.17%)
Jun 19, 2012 22.09 22.23 21.86 21.98 32,599 -0.32(-1.44%)
Jun 18, 2012 22.35 22.42 22.20 22.30 39,478 +0.17(+0.79%)
Jun 15, 2012 22.53 22.53 22.12 22.12 49,713 -0.33(-1.47%)
Jun 14, 2012 22.45 22.50 22.34 22.45 39,947 -0.03(-0.13%)
Jun 13, 2012 22.41 22.48 22.16 22.48 28,795 +0.25(+1.12%)
Jun 12, 2012 22.61 22.61 22.22 22.23 57,401 -0.17(-0.74%)
Jun 11, 2012 21.92 22.40 21.92 22.40 13,270 +0.43(+1.96%)
Jun 08, 2012 22.12 22.15 21.93 21.97 104,708 -0.01(-0.04%)
Jun 07, 2012 21.70 22.06 21.70 21.98 8,900 -0.07(-0.33%)
Jun 06, 2012 22.11 22.11 21.84 22.05 11,138 -0.11(-0.52%)
Jun 05, 2012 22.41 22.41 22.16 22.16 18,797 -0.24(-1.05%)
Jun 04, 2012 22.23 22.57 22.23 22.40 77,977 +0.21(+0.96%)
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.