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 (%)
Nov 30, 2021 15.98 16.02 15.83 15.95 54,537 +0.18(+1.12%)
Nov 29, 2021 15.61 15.89 15.60 15.77 48,180 -0.02(-0.14%)
Nov 26, 2021 15.84 15.94 15.79 15.79 7,746 +0.26(+1.64%)
Nov 24, 2021 15.74 15.74 15.51 15.54 13,729 -0.10(-0.66%)
Nov 23, 2021 15.61 15.66 15.58 15.64 14,184 +0.06(+0.36%)
Nov 22, 2021 15.32 15.64 15.32 15.58 37,970 +0.06(+0.36%)
Nov 19, 2021 15.52 15.53 15.49 15.53 14,758 +0.10(+0.62%)
Nov 18, 2021 15.43 15.47 15.43 15.43 17,495 +0.05(+0.35%)
Nov 17, 2021 15.38 15.45 15.33 15.38 65,533 +0.01(+0.06%)
Nov 16, 2021 15.43 15.47 15.34 15.37 25,218 +0.01(+0.06%)
Nov 15, 2021 15.32 15.42 15.32 15.36 22,407 -0.06(-0.36%)
Nov 12, 2021 15.36 15.46 15.30 15.42 10,370 +0.08(+0.52%)
Nov 11, 2021 15.40 15.40 15.32 15.34 12,194 -0.00(-0.03%)
Nov 10, 2021 15.25 15.34 20,838 +0.06(+0.37%)
Nov 09, 2021 15.26 15.30 15.21 15.29 16,888 +0.19(+1.23%)
Nov 08, 2021 15.20 15.20 15.05 15.10 50,571 -0.03(-0.19%)
Nov 05, 2021 15.25 15.29 15.13 15.13 40,040 -0.30(-1.93%)
Nov 04, 2021 15.40 15.48 15.37 15.43 25,062 +0.06(+0.36%)
Nov 03, 2021 15.38 15.47 15.37 15.37 38,043 -0.05(-0.30%)
Nov 02, 2021 15.48 15.50 15.41 15.42 59,452 -0.09(-0.60%)
Nov 01, 2021 15.54 15.54 15.45 15.51 28,459 -0.14(-0.89%)
Oct 29, 2021 15.57 15.66 15.57 15.65 19,177 +0.04(+0.24%)
Oct 28, 2021 15.67 15.68 15.54 15.61 467,990 +0.04(+0.24%)
Oct 27, 2021 15.61 15.64 15.57 15.57 115,910 +0.00(+0.00%)
Oct 26, 2021 15.50 15.57 12,356 -0.06(-0.36%)
Oct 25, 2021 15.53 15.67 15.53 15.63 24,321 +0.01(+0.06%)
Oct 22, 2021 15.57 15.69 15.57 15.62 13,421 -0.02(-0.12%)
Oct 21, 2021 15.62 15.65 15.54 15.64 15,674 +0.07(+0.42%)
Oct 20, 2021 15.59 15.65 15.57 15.57 30,311 +0.00(+0.01%)
Oct 19, 2021 15.53 15.60 15.50 15.57 57,488 +0.07(+0.47%)
Oct 18, 2021 15.52 15.57 15.47 15.50 35,040 -0.03(-0.18%)
Oct 15, 2021 15.56 15.58 15.52 15.53 17,239 -0.08(-0.54%)
Oct 14, 2021 15.60 15.70 15.60 15.61 13,828 -0.04(-0.24%)
Oct 13, 2021 15.61 15.70 15.60 15.65 21,392 -0.02(-0.12%)
Oct 12, 2021 15.75 15.77 15.67 15.67 19,624 -0.03(-0.18%)
Oct 11, 2021 15.71 15.73 15.66 15.70 16,862 +0.01(+0.06%)
Oct 08, 2021 15.83 15.83 15.65 15.69 7,737 -0.05(-0.30%)
Oct 07, 2021 15.84 15.84 15.73 15.73 9,144 -0.08(-0.52%)
Oct 06, 2021 15.83 15.90 15.73 15.81 14,132 -0.01(-0.07%)
Oct 05, 2021 15.85 15.85 15.74 15.83 550,384 +0.02(+0.12%)
Oct 04, 2021 15.87 15.90 15.81 15.81 56,701 +0.07(+0.41%)
Oct 01, 2021 15.87 15.87 15.71 15.74 26,786 -0.13(-0.82%)
Sep 30, 2021 15.87 16.00 15.85 15.87 15,608 +0.04(+0.24%)
Sep 29, 2021 15.61 15.94 15.61 15.84 27,122 +0.11(+0.71%)
Sep 28, 2021 15.69 15.81 15.69 15.72 27,261 +0.14(+0.90%)
Sep 27, 2021 15.71 15.72 15.55 15.58 64,410 -0.10(-0.65%)
Sep 24, 2021 15.81 15.81 15.69 15.69 23,382 -0.16(-1.00%)
Sep 23, 2021 15.94 15.94 15.79 15.85 164,303 -0.07(-0.41%)
Sep 22, 2021 15.92 15.94 15.85 15.91 127,453 -0.13(-0.81%)
Sep 21, 2021 16.08 16.08 15.99 16.04 96,039 +0.02(+0.12%)
Sep 20, 2021 16.20 16.20 16.02 16.02 36,624 +0.09(+0.59%)
Sep 17, 2021 16.05 16.05 15.85 15.93 15,203 +0.01(+0.06%)
Sep 16, 2021 15.92 15.98 15.90 15.92 4,986 -0.08(-0.52%)
Sep 15, 2021 16.10 16.10 15.98 16.00 10,219 -0.02(-0.14%)
Sep 14, 2021 15.93 16.05 15.93 16.03 9,303 +0.00(+0.03%)
Sep 13, 2021 16.08 16.20 16.00 16.02 24,968 -0.05(-0.29%)
Sep 10, 2021 15.85 16.13 15.85 16.07 29,651 +0.07(+0.41%)
Sep 09, 2021 16.22 16.24 16.00 16.00 25,559 -0.13(-0.81%)
Sep 08, 2021 15.98 16.17 15.98 16.13 15,594 +0.16(+0.99%)
Sep 07, 2021 15.98 16.05 15.94 15.98 19,122 -0.07(-0.46%)
Sep 03, 2021 15.96 16.10 15.96 16.05 21,134 +0.08(+0.53%)
Sep 02, 2021 15.96 15.97 15.86 15.97 20,472 +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.