Skip to main content

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

18.07 -0.05 (-0.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.96 15.96 15.74 15.77 8,381 -0.07(-0.47%)
Jun 29, 2021 15.76 15.85 15.75 15.85 12,358 +0.07(+0.47%)
Jun 28, 2021 15.47 15.81 15.47 15.77 27,574 +0.19(+1.23%)
Jun 25, 2021 15.62 15.65 15.57 15.58 101,405 -0.03(-0.21%)
Jun 24, 2021 15.76 15.79 15.61 15.61 24,322 -0.17(-1.06%)
Jun 23, 2021 15.74 15.78 15.73 15.78 11,104 -0.07(-0.41%)
Jun 22, 2021 15.92 15.99 15.85 15.85 14,657 -0.00(-0.01%)
Jun 21, 2021 16.01 16.01 15.85 15.85 26,940 -0.11(-0.69%)
Jun 18, 2021 16.06 16.06 15.90 15.96 48,792 +0.08(+0.53%)
Jun 17, 2021 15.71 15.90 15.69 15.87 56,736 +0.16(+1.01%)
Jun 16, 2021 15.63 15.85 15.63 15.71 105,810 -0.00(-0.03%)
Jun 15, 2021 15.80 15.80 15.70 15.72 12,217 -0.07(-0.44%)
Jun 14, 2021 15.87 15.87 15.71 15.79 33,781 +0.08(+0.53%)
Jun 11, 2021 15.76 15.76 15.66 15.71 9,903 -0.07(-0.47%)
Jun 10, 2021 15.68 15.78 15.66 15.78 28,608 +0.12(+0.80%)
Jun 09, 2021 15.45 15.69 15.45 15.65 25,425 +0.12(+0.75%)
Jun 08, 2021 15.61 15.61 15.51 15.54 19,550 -0.05(-0.30%)
Jun 07, 2021 15.51 15.59 15.50 15.58 21,385 +0.10(+0.62%)
Jun 04, 2021 15.41 15.52 15.33 15.49 17,955 -0.01(-0.07%)
Jun 03, 2021 15.35 15.53 15.35 15.50 11,280 +0.12(+0.79%)
Jun 02, 2021 15.25 15.40 15.25 15.38 22,023 +0.06(+0.36%)
Jun 01, 2021 15.50 15.50 15.32 15.32 25,460 -0.14(-0.90%)
May 28, 2021 15.35 15.58 15.33 15.46 43,541 +0.05(+0.30%)
May 27, 2021 15.56 15.56 15.42 15.42 25,029 -0.22(-1.43%)
May 26, 2021 15.64 15.68 15.64 15.64 35,817 +0.00(+0.00%)
May 25, 2021 15.78 15.78 15.56 15.64 57,936 -0.07(-0.47%)
May 24, 2021 15.92 15.92 15.63 15.71 42,978 -0.15(-0.94%)
May 21, 2021 15.93 15.93 15.76 15.86 30,156 -0.01(-0.06%)
May 20, 2021 15.71 15.90 15.71 15.87 37,137 +0.08(+0.50%)
May 19, 2021 15.89 15.96 15.76 15.79 72,178 +0.11(+0.72%)
May 18, 2021 15.73 15.73 15.57 15.68 21,794 +0.03(+0.21%)
May 17, 2021 15.81 15.85 15.65 15.65 40,667 -0.05(-0.30%)
May 14, 2021 15.71 15.76 15.66 15.70 13,285 -0.12(-0.77%)
May 13, 2021 15.89 16.01 15.79 15.82 48,642 -0.16(-0.99%)
May 12, 2021 15.80 15.98 15.75 15.98 39,465 +0.25(+1.60%)
May 11, 2021 15.75 15.84 15.71 15.72 40,209 +0.02(+0.12%)
May 10, 2021 15.57 15.71 15.51 15.71 1,331,188 +0.20(+1.26%)
May 07, 2021 15.53 15.71 15.50 15.51 47,497 -0.08(-0.54%)
May 06, 2021 15.65 15.78 15.59 15.59 79,357 -0.02(-0.15%)
May 05, 2021 15.69 15.72 15.59 15.62 97,493 -0.11(-0.68%)
May 04, 2021 15.74 15.84 15.70 15.72 51,156 +0.02(+0.15%)
May 03, 2021 15.68 15.82 15.68 15.70 1,267,357 -0.06(-0.36%)
Apr 30, 2021 15.71 15.84 15.70 15.76 52,571 +0.11(+0.69%)
Apr 29, 2021 15.69 15.71 15.61 15.65 41,207 -0.02(-0.12%)
Apr 28, 2021 15.75 15.77 15.64 15.67 76,286 -0.09(-0.59%)
Apr 27, 2021 15.89 15.89 15.74 15.76 76,821 -0.04(-0.24%)
Apr 26, 2021 15.83 15.84 15.76 15.80 26,268 -0.10(-0.64%)
Apr 23, 2021 15.96 16.06 15.90 15.90 49,567 -0.15(-0.93%)
Apr 22, 2021 16.20 16.20 16.04 16.05 13,852 -0.10(-0.61%)
Apr 21, 2021 16.45 16.54 16.12 16.15 19,406 -0.16(-1.00%)
Apr 20, 2021 16.26 16.36 16.26 16.31 22,161 +0.25(+1.57%)
Apr 19, 2021 16.07 16.09 16.02 16.06 14,253 +0.07(+0.41%)
Apr 16, 2021 15.91 16.05 15.90 15.99 59,759 -0.03(-0.17%)
Apr 15, 2021 15.91 16.08 15.91 16.02 49,956 +0.08(+0.53%)
Apr 14, 2021 16.20 16.20 15.83 15.94 449,498 -0.12(-0.75%)
Apr 13, 2021 15.90 16.16 15.90 16.06 38,918 +0.11(+0.70%)
Apr 12, 2021 15.85 15.98 15.85 15.95 23,125 +0.03(+0.18%)
Apr 09, 2021 15.98 15.98 15.88 15.92 26,071 +0.01(+0.06%)
Apr 08, 2021 15.88 16.04 15.88 15.91 43,544 -0.06(-0.35%)
Apr 07, 2021 15.78 15.97 15.78 15.97 40,084 +0.20(+1.24%)
Apr 06, 2021 15.85 15.91 15.74 15.77 33,264 -0.17(-1.05%)
Apr 05, 2021 16.04 16.05 15.87 15.94 86,178 -0.04(-0.23%)
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.