Skip to main content

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

18.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 18.11 18.14 17.97 18.05 127,683 -0.07(-0.36%)
Nov 30, 2020 17.82 18.18 17.75 18.12 86,670 +0.41(+2.32%)
Nov 27, 2020 17.52 17.73 17.44 17.71 71,239 +0.20(+1.12%)
Nov 25, 2020 17.21 17.63 17.21 17.51 402,011 +0.25(+1.46%)
Nov 24, 2020 17.62 17.68 17.25 17.26 248,712 -0.65(-3.64%)
Nov 23, 2020 18.35 18.45 17.90 17.91 71,225 -0.60(-3.22%)
Nov 20, 2020 18.39 18.62 18.39 18.51 233,782 +0.07(+0.40%)
Nov 19, 2020 18.64 18.73 18.44 18.44 80,733 +0.00(+0.00%)
Nov 18, 2020 18.45 18.61 18.23 18.44 294,306 -0.16(-0.85%)
Nov 17, 2020 18.97 19.06 18.54 18.59 58,798 -0.18(-0.94%)
Nov 16, 2020 19.11 19.11 18.66 18.77 247,952 -0.55(-2.87%)
Nov 13, 2020 19.62 19.62 19.31 19.33 55,361 -0.41(-2.05%)
Nov 12, 2020 19.41 19.75 19.41 19.73 63,120 +0.37(+1.90%)
Nov 11, 2020 19.00 19.51 19.00 19.36 358,101 +0.56(+3.00%)
Nov 10, 2020 19.08 19.08 18.76 18.80 329,262 -0.22(-1.15%)
Nov 09, 2020 19.70 20.29 18.91 19.02 212,759 -1.85(-8.89%)
Nov 06, 2020 20.54 20.98 20.54 20.87 112,975 +0.24(+1.15%)
Nov 05, 2020 21.06 21.06 20.52 20.64 186,746 -0.55(-2.60%)
Nov 04, 2020 20.74 21.20 20.74 21.19 87,561 +0.45(+2.16%)
Nov 03, 2020 21.11 21.11 20.74 20.74 567,609 -0.34(-1.59%)
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.