Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.13 +0.12 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2013 19.36 19.36 19.36 19.36 0 +0.09(+0.48%)
Jun 27, 2013 19.30 19.27 19.27 19.27 2,825 -0.33(-1.69%)
Jun 24, 2013 19.60 19.60 19.60 19.60 0 +0.32(+1.67%)
Jun 21, 2013 19.31 19.36 19.28 19.28 1,142 -0.02(-0.09%)
Jun 20, 2013 19.04 19.30 19.04 19.30 625 +0.26(+1.35%)
Jun 19, 2013 19.04 19.04 19.04 19.04 119 -0.29(-1.48%)
Jun 17, 2013 19.65 19.33 19.33 19.33 2,825 -0.05(-0.24%)
Jun 14, 2013 19.25 19.37 19.25 19.37 641 -0.03(-0.14%)
Jun 13, 2013 19.36 19.40 19.36 19.40 434 +0.04(+0.21%)
Jun 12, 2013 19.21 19.40 19.21 19.36 1,483 -0.01(-0.07%)
Jun 11, 2013 19.60 19.60 19.33 19.37 669 +0.07(+0.38%)
Jun 10, 2013 19.33 19.33 19.28 19.30 40,066 -0.03(-0.14%)
Jun 07, 2013 19.37 19.37 19.16 19.33 30,960 +0.02(+0.10%)
Jun 06, 2013 19.46 19.47 19.18 19.31 64,328 -0.03(-0.14%)
Jun 05, 2013 19.40 19.40 19.23 19.33 6,737 +0.23(+1.20%)
Jun 04, 2013 19.15 19.33 19.02 19.10 17,452 -0.10(-0.53%)
Jun 03, 2013 18.89 19.37 18.89 19.21 20,754 +0.06(+0.34%)
May 31, 2013 18.96 19.19 18.88 19.14 11,656 -0.66(-3.35%)
May 30, 2013 19.14 19.80 18.99 19.80 5,219 +0.64(+3.31%)
May 29, 2013 19.50 19.50 19.16 19.17 18,022 -0.34(-1.75%)
May 24, 2013 19.52 19.51 19.51 19.51 4,020 -0.09(-0.47%)
May 23, 2013 19.42 19.60 19.42 19.60 557 +0.21(+1.06%)
May 22, 2013 19.23 19.52 19.23 19.40 21,370 +0.09(+0.46%)
May 21, 2013 19.42 19.42 19.31 19.31 1,846 -0.27(-1.36%)
May 17, 2013 19.64 19.57 19.57 19.57 760 -0.22(-1.12%)
May 15, 2013 19.75 19.80 19.80 19.80 869 +0.07(+0.37%)
May 13, 2013 20.06 20.06 19.72 19.72 2,705 +0.04(+0.21%)
May 10, 2013 19.83 19.88 19.68 19.68 1,083 -0.14(-0.71%)
May 09, 2013 19.89 19.89 19.82 19.82 1,465 -0.06(-0.28%)
May 08, 2013 19.91 19.96 19.88 19.88 1,925 +0.07(+0.37%)
May 07, 2013 19.80 19.80 19.80 19.80 456 -0.30(-1.51%)
May 03, 2013 20.11 20.11 20.11 20.11 543 -0.18(-0.91%)
May 02, 2013 20.60 20.60 20.29 20.29 434 -0.31(-1.51%)
May 01, 2013 20.60 20.60 20.60 20.60 434 +0.43(+2.13%)
Apr 30, 2013 20.17 20.17 20.17 20.17 217 -0.08(-0.41%)
Apr 26, 2013 20.49 20.26 20.26 20.26 8,693 -0.19(-0.95%)
Apr 25, 2013 20.45 20.46 20.45 20.45 1,803 -0.18(-0.87%)
Apr 24, 2013 20.63 20.63 20.63 20.63 144 +0.01(+0.07%)
Apr 23, 2013 20.61 20.61 20.61 20.61 1,022 -0.20(-0.97%)
Apr 22, 2013 20.70 20.82 20.70 20.82 594 +0.13(+0.61%)
Apr 18, 2013 20.69 20.69 20.69 20.69 0 +0.14(+0.68%)
Apr 15, 2013 20.28 20.55 20.55 20.55 869 +0.62(+3.14%)
Apr 11, 2013 20.17 19.92 19.92 19.92 5,759 -0.06(-0.32%)
Apr 10, 2013 19.99 19.99 19.99 19.99 339 -0.37(-1.81%)
Apr 08, 2013 20.41 20.36 20.36 20.36 3,803 -0.16(-0.76%)
Apr 05, 2013 20.75 20.75 20.51 20.51 5,786 +0.22(+1.09%)
Apr 02, 2013 20.16 20.29 20.29 20.29 1,521 +0.12(+0.59%)
Apr 01, 2013 20.06 20.17 20.06 20.17 1,195 +0.33(+1.67%)
Mar 26, 2013 19.95 19.84 19.84 19.84 2,173 -0.02(-0.09%)
Mar 25, 2013 19.94 19.94 19.79 19.86 1,453 +0.06(+0.28%)
Mar 22, 2013 19.79 19.80 19.75 19.80 11,763 -0.04(-0.21%)
Mar 21, 2013 19.68 19.85 19.67 19.85 869 +0.16(+0.82%)
Mar 20, 2013 19.69 19.69 19.68 19.68 3,694 -0.19(-0.97%)
Mar 19, 2013 19.76 19.88 19.76 19.88 1,344 +0.32(+1.65%)
Mar 18, 2013 19.78 19.78 19.52 19.56 3,911 +0.08(+0.43%)
Mar 15, 2013 19.37 19.47 19.36 19.47 6,591 +0.05(+0.24%)
Mar 14, 2013 19.50 19.51 19.33 19.43 14,934 -0.12(-0.61%)
Mar 13, 2013 19.54 19.55 19.42 19.55 2,587 +0.08(+0.43%)
Mar 12, 2013 19.46 19.46 19.46 19.46 255 -0.07(-0.38%)
Mar 11, 2013 19.54 19.54 19.54 19.54 1,195 +0.06(+0.28%)
Mar 07, 2013 19.48 19.48 19.48 19.48 325 -0.18(-0.94%)
Mar 06, 2013 19.79 19.79 19.67 19.67 1,604 -0.13(-0.65%)
Mar 05, 2013 19.80 19.80 19.80 19.80 720 -0.19(-0.97%)
Mar 01, 2013 19.99 19.99 19.99 19.99 651 +0.00(+0.00%)
Feb 28, 2013 19.99 19.99 19.99 19.99 543 -0.02(-0.09%)
Feb 27, 2013 20.03 20.03 20.01 20.01 2,115 -0.09(-0.46%)
Feb 26, 2013 20.02 20.18 20.02 20.10 6,932 +0.29(+1.49%)
Feb 22, 2013 19.80 19.80 19.80 19.80 587 +0.00(+0.00%)
Feb 21, 2013 19.62 19.80 19.58 19.80 56,802 +0.38(+1.95%)
Feb 20, 2013 19.43 19.43 19.43 19.43 299 +0.21(+1.09%)
Feb 15, 2013 19.22 19.22 19.22 19.22 39,988 -0.10(-0.52%)
Feb 12, 2013 19.33 19.32 19.32 19.32 8,910 -0.11(-0.57%)
Feb 08, 2013 19.39 19.43 19.43 19.43 1,521 +0.08(+0.43%)
Feb 06, 2013 19.34 19.34 19.34 19.34 325 +0.02(+0.09%)
Feb 01, 2013 19.32 19.33 19.33 19.33 869 -0.01(-0.05%)
Jan 29, 2013 19.35 19.33 19.33 19.33 4,237 +0.07(+0.38%)
Jan 28, 2013 19.42 19.42 19.26 19.26 488 -0.13(-0.66%)
Jan 25, 2013 19.24 19.39 19.24 19.39 1,955 -0.00(-0.02%)
Jan 24, 2013 19.39 19.39 19.39 19.39 217 -0.07(-0.36%)
Jan 22, 2013 19.47 19.46 19.46 19.46 869 -0.12(-0.59%)
Jan 18, 2013 19.58 19.58 19.58 19.58 524 -0.02(-0.11%)
Jan 17, 2013 19.57 19.60 19.57 19.60 11,406 -0.14(-0.70%)
Jan 14, 2013 19.74 19.74 19.74 19.74 1,086 +0.10(+0.51%)
Jan 08, 2013 19.65 19.64 19.64 19.64 869 +0.07(+0.38%)
Jan 07, 2013 19.79 19.79 19.56 19.56 6,302 -0.17(-0.89%)
Jan 04, 2013 19.65 19.74 19.65 19.74 760 +0.13(+0.66%)
Jan 03, 2013 19.61 19.61 19.61 19.61 254 -0.06(-0.28%)
Jan 02, 2013 19.84 19.84 19.67 19.67 5,651 -0.62(-3.04%)
Dec 28, 2012 20.28 20.28 20.28 20.28 0 +0.23(+1.15%)
Dec 27, 2012 20.33 20.54 19.53 20.05 5,867 -0.11(-0.55%)
Dec 26, 2012 20.04 20.20 20.04 20.16 4,020 +0.10(+0.50%)
Dec 20, 2012 20.11 20.06 20.06 20.06 12,279 -0.06(-0.27%)
Dec 19, 2012 20.02 20.14 20.02 20.12 6,954 +0.00(+0.00%)
Dec 18, 2012 20.10 20.14 20.08 20.12 19,236 -0.30(-1.47%)
Dec 17, 2012 20.41 20.42 20.40 20.42 1,629 -0.16(-0.78%)
Dec 14, 2012 20.58 20.58 20.58 20.58 543 +0.01(+0.04%)
Dec 13, 2012 20.57 20.60 20.57 20.57 1,374 +0.09(+0.45%)
Dec 12, 2012 20.49 20.50 20.48 20.48 5,965 -0.33(-1.59%)
Dec 10, 2012 20.81 20.81 20.81 20.81 108 -0.04(-0.18%)
Dec 07, 2012 20.77 20.87 20.77 20.84 1,557 -0.11(-0.53%)
Dec 06, 2012 20.95 20.95 20.95 20.95 271 +0.05(+0.22%)
Dec 05, 2012 20.91 20.91 20.91 20.91 287 -0.10(-0.48%)
Dec 04, 2012 21.01 21.01 21.01 21.01 217 -0.04(-0.17%)
Nov 30, 2012 21.05 21.05 21.05 21.05 217 -0.17(-0.82%)
Nov 28, 2012 21.32 21.22 21.22 21.22 1,521 +0.10(+0.48%)
Nov 27, 2012 21.12 21.14 21.09 21.12 4,830 -0.02(-0.09%)
Nov 26, 2012 21.22 21.22 21.14 21.14 1,629 -0.01(-0.04%)
Nov 23, 2012 21.15 21.15 21.15 21.15 434 -0.16(-0.73%)
Nov 20, 2012 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 19, 2012 21.31 21.31 21.26 21.30 798 -0.14(-0.64%)
Nov 16, 2012 21.35 21.53 21.35 21.44 2,064 +0.09(+0.43%)
Nov 15, 2012 21.43 21.45 21.35 21.35 5,770 +0.09(+0.43%)
Nov 14, 2012 21.26 21.26 21.26 21.26 693 +0.00(+0.00%)
Nov 13, 2012 21.26 21.29 21.26 21.26 760 -0.02(-0.09%)
Nov 12, 2012 21.29 21.29 21.28 21.28 543 -0.05(-0.22%)
Nov 09, 2012 21.47 21.50 21.24 21.32 4,019 +0.05(+0.22%)
Nov 08, 2012 21.22 21.28 21.18 21.28 1,240 +0.20(+0.96%)
Nov 07, 2012 21.05 21.10 21.05 21.07 10,863 +0.26(+1.23%)
Nov 06, 2012 20.83 20.83 20.80 20.82 5,596 -0.12(-0.56%)
Nov 05, 2012 20.95 20.97 20.93 20.94 51,467 -0.10(-0.48%)
Nov 02, 2012 20.99 21.04 20.28 21.04 26,720 -0.04(-0.17%)
Nov 01, 2012 21.08 21.08 21.04 21.07 3,259 +0.01(+0.04%)
Oct 31, 2012 21.02 21.07 21.02 21.07 2,390 -0.11(-0.52%)
Oct 26, 2012 21.18 21.18 21.18 21.18 2,173 -0.01(-0.04%)
Oct 25, 2012 21.08 21.20 21.08 21.18 6,399 +0.01(+0.04%)
Oct 24, 2012 21.17 21.18 21.17 21.18 2,536 +0.05(+0.22%)
Oct 23, 2012 21.14 21.14 21.13 21.13 1,014 +0.07(+0.35%)
Oct 19, 2012 20.89 21.06 20.89 21.06 3,930 +0.16(+0.75%)
Oct 18, 2012 20.81 20.90 20.74 20.90 3,689 +0.06(+0.28%)
Oct 17, 2012 20.86 20.86 20.82 20.84 2,667 -0.18(-0.85%)
Oct 16, 2012 21.00 21.03 20.95 21.02 4,378 -0.10(-0.48%)
Oct 15, 2012 21.13 21.13 21.12 21.12 2,173 -0.02(-0.09%)
Oct 12, 2012 21.16 21.21 21.14 21.14 2,772 +0.08(+0.39%)
Oct 11, 2012 21.10 21.10 21.01 21.06 5,081 -0.25(-1.17%)
Oct 10, 2012 21.20 21.30 21.19 21.30 3,462 +0.15(+0.73%)
Oct 09, 2012 21.09 21.17 21.09 21.15 8,625 +0.09(+0.45%)
Oct 08, 2012 21.06 21.06 21.06 21.06 2,173 -0.10(-0.46%)
Oct 05, 2012 20.97 21.16 20.97 21.15 2,453 +0.02(+0.11%)
Oct 04, 2012 21.18 21.18 21.13 21.13 2,281 -0.16(-0.75%)
Oct 03, 2012 21.28 21.31 21.28 21.29 4,824 +0.02(+0.10%)
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.