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 )

18.76 -0.27 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 20.40 20.42 20.32 20.34 25,710 -0.07(-0.36%)
Mar 30, 2016 20.43 20.48 20.22 20.41 25,126 -0.03(-0.14%)
Mar 29, 2016 20.77 20.78 20.39 20.44 50,428 -0.09(-0.45%)
Mar 28, 2016 20.47 20.70 20.40 20.53 27,547 +0.13(+0.63%)
Mar 24, 2016 20.57 20.40 20.40 20.40 50,420 +0.07(+0.36%)
Mar 23, 2016 20.11 20.35 20.11 20.33 34,242 +0.35(+1.75%)
Mar 22, 2016 20.24 20.25 19.91 19.98 389,100 -0.06(-0.30%)
Mar 21, 2016 20.25 20.25 19.90 20.04 313,772 -0.08(-0.39%)
Mar 18, 2016 20.25 20.25 19.94 20.12 32,832 -0.08(-0.41%)
Mar 17, 2016 20.32 20.40 20.16 20.20 23,760 -0.10(-0.50%)
Mar 16, 2016 20.30 20.52 20.25 20.30 58,996 -0.12(-0.61%)
Mar 15, 2016 20.20 20.51 20.20 20.43 26,127 +0.35(+1.77%)
Mar 14, 2016 19.94 20.17 19.94 20.07 27,983 +0.02(+0.09%)
Mar 11, 2016 20.34 20.36 20.05 20.05 39,129 -0.45(-2.20%)
Mar 10, 2016 20.55 20.65 20.42 20.50 43,745 +0.04(+0.18%)
Mar 09, 2016 20.51 20.60 20.41 20.47 15,822 -0.01(-0.04%)
Mar 08, 2016 20.19 20.81 20.06 20.48 37,855 +0.54(+2.72%)
Mar 07, 2016 19.84 20.09 19.68 19.93 36,557 -0.10(-0.48%)
Mar 04, 2016 20.25 20.25 19.85 20.03 47,239 -0.12(-0.62%)
Mar 03, 2016 20.23 20.29 20.07 20.15 75,474 -0.21(-1.05%)
Mar 02, 2016 20.67 20.93 20.34 20.37 81,423 -0.22(-1.07%)
Mar 01, 2016 20.79 20.88 20.59 20.59 671,608 -0.21(-1.02%)
Feb 29, 2016 20.93 20.93 20.74 20.80 25,015 -0.05(-0.24%)
Feb 26, 2016 21.12 21.12 20.78 20.85 37,270 -0.27(-1.29%)
Feb 25, 2016 21.13 21.27 21.12 21.12 22,926 +0.07(+0.35%)
Feb 24, 2016 21.35 21.47 21.04 21.05 58,372 +0.02(+0.09%)
Feb 23, 2016 20.72 21.05 20.72 21.03 26,432 +0.28(+1.33%)
Feb 22, 2016 20.96 20.96 20.72 20.75 41,849 -0.26(-1.23%)
Feb 19, 2016 21.02 21.22 20.96 21.01 30,432 +0.15(+0.71%)
Feb 18, 2016 20.49 20.95 20.30 20.86 117,434 +0.19(+0.94%)
Feb 17, 2016 20.80 20.82 19.94 20.67 55,692 -0.31(-1.49%)
Feb 16, 2016 21.46 21.46 20.98 20.98 31,979 -0.45(-2.10%)
Feb 12, 2016 21.85 21.43 21.43 21.43 18,907 -0.34(-1.56%)
Feb 11, 2016 21.99 22.87 21.44 21.77 70,342 +0.16(+0.74%)
Feb 10, 2016 21.56 21.61 21.42 21.61 11,734 +0.05(+0.21%)
Feb 09, 2016 21.79 22.62 21.49 21.57 51,751 -0.02(-0.10%)
Feb 08, 2016 21.49 21.66 20.61 21.59 50,039 +0.46(+2.17%)
Feb 05, 2016 20.95 21.15 20.95 21.13 30,570 +0.30(+1.46%)
Feb 04, 2016 21.32 21.32 20.74 20.83 34,979 -0.40(-1.86%)
Feb 03, 2016 21.44 22.43 20.86 21.22 41,859 -0.15(-0.68%)
Feb 02, 2016 20.94 21.39 20.94 21.37 64,495 +0.52(+2.49%)
Feb 01, 2016 21.07 21.07 20.85 20.85 6,876 +0.01(+0.07%)
Jan 29, 2016 20.83 20.89 20.71 20.83 10,543 -0.03(-0.13%)
Jan 28, 2016 20.53 20.91 20.53 20.86 22,666 +0.13(+0.61%)
Jan 27, 2016 20.83 20.83 20.59 20.74 21,373 -0.01(-0.03%)
Jan 26, 2016 20.79 20.80 20.73 20.74 11,495 -0.03(-0.13%)
Jan 25, 2016 20.74 20.78 20.66 20.77 18,541 +0.17(+0.85%)
Jan 22, 2016 20.84 20.84 20.43 20.60 25,894 -0.10(-0.48%)
Jan 21, 2016 20.73 21.40 20.34 20.70 445,245 +0.09(+0.45%)
Jan 20, 2016 21.07 21.07 20.57 20.60 13,401 -0.09(-0.41%)
Jan 19, 2016 20.69 20.77 20.56 20.69 17,153 +0.16(+0.77%)
Jan 15, 2016 20.43 20.53 20.53 20.53 28,035 +0.22(+1.08%)
Jan 14, 2016 20.57 20.59 20.30 20.31 13,729 -0.14(-0.69%)
Jan 13, 2016 20.38 20.49 20.38 20.45 12,675 +0.18(+0.88%)
Jan 12, 2016 20.04 20.34 20.04 20.27 1,747,693 -0.06(-0.27%)
Jan 11, 2016 20.11 20.33 20.11 20.33 2,402 +0.34(+1.70%)
Jan 08, 2016 19.99 19.99 19.99 19.99 243 +0.08(+0.42%)
Jan 07, 2016 19.85 19.91 19.76 19.91 24,268 +0.34(+1.74%)
Jan 06, 2016 19.49 19.59 19.48 19.56 14,782 +0.29(+1.50%)
Jan 05, 2016 19.20 19.29 19.17 19.27 3,811 +0.18(+0.94%)
Jan 04, 2016 19.15 19.22 19.10 19.10 2,301 +0.06(+0.34%)
Dec 31, 2015 19.14 19.03 19.03 19.03 1,738 +0.00(+0.00%)
Dec 30, 2015 19.05 19.05 19.03 19.03 427 +0.04(+0.19%)
Dec 29, 2015 18.99 18.99 18.99 18.99 115 -0.03(-0.15%)
Dec 28, 2015 19.02 19.02 19.02 19.02 159 +0.08(+0.44%)
Dec 23, 2015 18.95 18.94 18.94 18.94 325 -0.27(-1.39%)
Dec 21, 2015 19.21 19.21 19.21 19.21 108 -0.07(-0.38%)
Dec 18, 2015 19.12 19.29 19.12 19.28 1,847 +0.07(+0.38%)
Dec 17, 2015 19.14 19.22 19.14 19.21 14,212 +0.19(+1.02%)
Dec 16, 2015 19.06 19.09 19.01 19.01 330 -0.10(-0.53%)
Dec 15, 2015 19.11 19.11 19.11 19.11 322 -0.07(-0.38%)
Dec 14, 2015 19.19 19.26 19.19 19.19 4,104 +0.10(+0.50%)
Dec 11, 2015 19.05 19.09 19.05 19.09 309 +0.30(+1.58%)
Dec 10, 2015 18.79 18.79 18.78 18.79 2,235 -0.12(-0.62%)
Dec 09, 2015 18.94 18.94 18.91 18.91 1,140 -0.04(-0.19%)
Dec 08, 2015 18.69 18.96 18.68 18.95 28,813 +0.40(+2.13%)
Dec 04, 2015 18.54 18.55 18.55 18.55 2,064 +0.10(+0.52%)
Dec 03, 2015 18.46 18.46 18.46 18.46 345 +0.05(+0.28%)
Dec 02, 2015 18.47 18.47 18.41 18.41 544 -0.05(-0.25%)
Dec 01, 2015 18.39 18.45 18.39 18.45 1,186 +0.04(+0.20%)
Nov 30, 2015 18.41 18.42 18.41 18.41 359 +0.00(+0.00%)
Nov 25, 2015 18.41 18.41 18.41 18.41 1,955 -0.04(-0.20%)
Nov 24, 2015 18.47 18.48 18.45 18.45 441 -0.08(-0.45%)
Nov 23, 2015 18.45 18.53 18.42 18.53 17,306 +0.10(+0.55%)
Nov 20, 2015 18.38 18.43 18.38 18.43 1,106 +0.06(+0.30%)
Nov 19, 2015 18.43 18.43 18.38 18.38 7,986 +0.01(+0.03%)
Nov 18, 2015 18.37 18.37 18.37 18.37 325 -0.01(-0.03%)
Nov 17, 2015 18.38 18.38 18.38 18.38 11,286 -0.08(-0.46%)
Nov 16, 2015 18.48 18.51 18.45 18.46 8,212 +0.08(+0.46%)
Nov 12, 2015 18.10 18.38 18.38 18.38 2,933 +0.30(+1.68%)
Nov 09, 2015 17.86 18.07 18.07 18.07 5,650 +0.02(+0.10%)
Nov 06, 2015 18.10 18.11 17.96 18.06 15,141 -0.20(-1.08%)
Nov 05, 2015 18.25 18.25 18.25 18.25 327 -0.14(-0.78%)
Nov 04, 2015 18.35 18.40 18.33 18.40 10,065 +0.07(+0.40%)
Nov 03, 2015 18.37 18.43 17.92 18.32 2,592,082 -0.07(-0.37%)
Nov 02, 2015 18.38 18.51 18.38 18.39 3,826 -0.15(-0.82%)
Oct 30, 2015 18.83 18.83 18.51 18.54 34,103 -0.16(-0.84%)
Oct 29, 2015 18.68 18.71 18.65 18.70 15,230 -0.01(-0.05%)
Oct 28, 2015 18.96 18.96 18.70 18.71 758,958 -0.26(-1.36%)
Oct 27, 2015 19.07 19.07 18.96 18.97 20,021 +0.03(+0.15%)
Oct 26, 2015 18.95 18.96 18.89 18.94 79,133 +0.37(+1.98%)
Oct 23, 2015 18.96 18.98 18.57 18.57 996,247 -0.59(-3.07%)
Oct 22, 2015 19.18 19.25 19.15 19.16 10,424 -0.13(-0.67%)
Oct 21, 2015 19.24 19.35 19.24 19.29 12,097 +0.06(+0.29%)
Oct 20, 2015 19.16 19.25 19.15 19.23 1,168,020 +0.06(+0.34%)
Oct 19, 2015 19.17 19.21 19.07 19.17 12,974 +0.06(+0.29%)
Oct 16, 2015 19.13 19.14 19.10 19.11 1,346 +0.19(+1.02%)
Oct 15, 2015 19.08 19.08 18.88 18.92 8,866 -0.16(-0.82%)
Oct 14, 2015 19.10 19.10 19.01 19.08 4,781 -0.07(-0.38%)
Oct 13, 2015 19.03 19.15 18.99 19.15 9,238 +0.16(+0.82%)
Oct 12, 2015 19.04 19.10 18.98 18.99 17,875 +0.11(+0.59%)
Oct 09, 2015 18.77 19.02 18.77 18.88 1,227,962 -0.11(-0.58%)
Oct 08, 2015 18.98 18.99 18.98 18.99 945 -0.13(-0.67%)
Oct 07, 2015 19.12 19.12 19.12 19.12 391 +0.05(+0.25%)
Oct 06, 2015 19.09 19.17 19.01 19.07 12,538 +0.08(+0.42%)
Oct 05, 2015 19.05 19.07 18.99 18.99 5,793 -0.40(-2.09%)
Oct 02, 2015 19.43 19.44 19.40 19.40 454 -0.13(-0.66%)
Oct 01, 2015 19.48 19.56 19.41 19.53 55,125 -0.03(-0.14%)
Sep 30, 2015 19.67 19.70 19.50 19.56 2,961 -0.14(-0.70%)
Sep 29, 2015 19.72 19.72 19.66 19.69 2,190 +0.05(+0.23%)
Sep 28, 2015 19.67 19.68 19.31 19.65 4,538 +0.23(+1.18%)
Sep 25, 2015 19.47 19.47 19.37 19.42 3,119 +0.03(+0.15%)
Sep 24, 2015 19.80 19.80 19.39 19.39 24,493 -0.05(-0.24%)
Sep 23, 2015 19.21 19.44 19.21 19.44 1,257,961 +0.20(+1.05%)
Sep 22, 2015 19.25 19.29 19.15 19.23 219,432 +0.21(+1.10%)
Sep 21, 2015 19.02 19.05 18.89 19.02 20,622 +0.03(+0.16%)
Sep 18, 2015 18.99 18.99 18.92 18.99 3,618 +0.35(+1.88%)
Sep 17, 2015 18.61 18.66 18.58 18.64 1,440 +0.04(+0.20%)
Sep 16, 2015 18.61 18.67 18.54 18.61 12,838 -0.12(-0.64%)
Sep 15, 2015 18.76 18.76 18.61 18.73 1,244,469 -0.02(-0.13%)
Sep 14, 2015 18.78 18.79 18.68 18.75 25,716 +0.01(+0.03%)
Sep 09, 2015 18.52 18.75 18.75 18.75 20,102 +0.10(+0.54%)
Sep 08, 2015 18.87 18.87 18.59 18.64 1,003,576 -0.27(-1.41%)
Sep 04, 2015 19.79 18.91 18.91 18.91 15,973 -0.31(-1.63%)
Sep 03, 2015 19.79 19.79 18.74 19.22 32,920 +0.35(+1.85%)
Sep 02, 2015 18.96 18.96 18.85 18.87 857,384 -0.05(-0.28%)
Sep 01, 2015 18.84 18.94 18.80 18.93 12,056 +0.13(+0.68%)
Aug 31, 2015 19.21 19.21 18.77 18.80 36,851 +0.03(+0.15%)
Aug 28, 2015 18.89 18.90 18.77 18.77 7,452 -0.29(-1.54%)
Aug 27, 2015 18.91 19.07 18.91 19.07 10,244 -0.10(-0.53%)
Aug 26, 2015 19.17 19.17 19.17 19.17 54,693 +0.02(+0.10%)
Aug 25, 2015 19.11 19.15 19.10 19.15 2,582,112 -0.10(-0.53%)
Aug 24, 2015 18.88 19.29 19.13 19.25 21,717 +0.12(+0.63%)
Aug 21, 2015 18.88 19.13 18.88 19.13 1,159 +0.27(+1.41%)
Aug 20, 2015 18.82 19.10 18.76 18.87 12,334 +0.11(+0.59%)
Aug 19, 2015 18.87 18.87 18.60 18.76 16,792 +0.17(+0.94%)
Aug 18, 2015 18.58 18.59 18.46 18.58 3,694 +0.17(+0.95%)
Aug 17, 2015 18.41 18.41 18.41 18.41 869 +0.00(+0.00%)
Aug 12, 2015 18.41 18.41 18.41 18.41 325 +0.09(+0.50%)
Aug 11, 2015 18.30 18.31 18.30 18.31 217 +0.03(+0.15%)
Aug 07, 2015 18.64 18.29 18.29 18.29 4,781 +0.10(+0.56%)
Aug 05, 2015 18.19 18.18 18.18 18.18 3,259 +0.01(+0.05%)
Aug 04, 2015 18.18 18.18 18.18 18.18 1,663 -0.06(-0.30%)
Aug 03, 2015 18.44 18.44 18.20 18.23 2,303 -0.11(-0.60%)
Jul 31, 2015 18.21 18.34 18.14 18.34 2,933 -0.11(-0.60%)
Jul 30, 2015 18.29 18.48 18.29 18.45 2,239 -0.03(-0.15%)
Jul 27, 2015 18.49 18.48 18.48 18.48 43,791 +0.00(+0.00%)
Jul 24, 2015 18.35 18.48 18.35 18.48 217 +0.13(+0.70%)
Jul 23, 2015 18.35 18.37 18.12 18.35 50,492 +0.31(+1.73%)
Jul 20, 2015 18.04 18.04 18.04 18.04 1,521 +0.09(+0.51%)
Jul 16, 2015 17.95 17.95 17.95 17.95 217 -0.04(-0.20%)
Jul 14, 2015 18.05 17.98 17.98 17.98 13,800 -0.29(-1.56%)
Jul 10, 2015 18.27 18.27 18.27 18.27 2 +0.00(+0.00%)
Jul 09, 2015 18.18 18.44 18.11 18.27 18,257 +0.30(+1.69%)
Jul 07, 2015 17.96 17.96 17.96 17.96 5,433 -0.05(-0.26%)
Jul 06, 2015 17.94 18.09 17.94 18.01 1,988 +0.21(+1.19%)
Jul 02, 2015 17.90 17.80 17.80 17.80 22,276 -0.12(-0.67%)
Jul 01, 2015 17.92 17.92 17.92 17.92 390 +0.52(+2.96%)
Jun 25, 2015 17.36 17.40 17.40 17.40 543 -0.40(-2.27%)
Jun 19, 2015 17.81 17.81 17.81 17.81 1,303 +0.13(+0.73%)
Jun 15, 2015 17.68 17.68 17.68 17.68 217 +0.05(+0.26%)
Jun 10, 2015 17.70 17.63 17.63 17.63 9,997 -0.09(-0.52%)
Jun 01, 2015 17.72 17.72 17.72 17.72 1 +0.06(+0.31%)
May 22, 2015 17.86 17.67 17.67 17.67 11,735 -0.23(-1.28%)
May 21, 2015 17.64 17.95 17.61 17.90 25,638 +0.31(+1.78%)
May 18, 2015 17.55 17.62 17.55 17.59 11 -0.12(-0.68%)
May 14, 2015 18.11 17.71 17.71 17.71 543 -0.58(-3.17%)
May 11, 2015 18.29 18.29 18.29 18.29 76 +0.54(+3.06%)
May 08, 2015 17.74 17.74 17.74 17.74 434 +0.07(+0.40%)
May 07, 2015 17.72 17.74 17.67 17.67 27,401 +0.24(+1.39%)
May 06, 2015 17.43 17.43 17.43 17.43 269 +0.12(+0.69%)
May 05, 2015 17.32 17.32 17.31 17.31 241 -0.12(-0.69%)
May 01, 2015 17.42 17.43 17.42 17.43 3 -0.32(-1.81%)
Apr 28, 2015 17.75 17.75 17.75 17.75 325 -0.10(-0.57%)
Apr 27, 2015 17.72 17.85 17.66 17.85 5,596 -0.20(-1.12%)
Apr 24, 2015 17.65 18.06 17.65 18.06 21,922 +0.27(+1.50%)
Apr 21, 2015 17.92 17.92 17.79 17.79 42 +0.03(+0.16%)
Apr 20, 2015 17.80 17.80 17.76 17.76 21,189 -0.37(-2.03%)
Apr 16, 2015 18.13 18.13 18.13 18.13 217 +0.08(+0.46%)
Apr 15, 2015 18.05 18.05 18.05 18.05 4,137 +0.00(+0.02%)
Apr 10, 2015 18.20 18.20 18.05 18.04 2 -0.15(-0.83%)
Apr 09, 2015 18.31 18.31 18.19 18.19 100,079 -0.13(-0.70%)
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.