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 (%)
Sep 30, 2020 21.88 22.01 21.80 21.99 39,949 -0.10(-0.46%)
Sep 29, 2020 22.00 22.17 21.87 22.09 422,300 +0.22(+1.02%)
Sep 28, 2020 21.94 22.02 21.81 21.87 29,053 -0.31(-1.38%)
Sep 25, 2020 22.41 22.41 22.15 22.17 42,164 -0.17(-0.76%)
Sep 24, 2020 22.18 22.43 22.14 22.34 100,946 +0.22(+1.01%)
Sep 23, 2020 21.92 22.18 21.88 22.12 82,621 +0.06(+0.25%)
Sep 22, 2020 22.03 22.12 21.86 22.06 149,024 +0.15(+0.70%)
Sep 21, 2020 21.44 21.99 21.44 21.91 296,239 +0.48(+2.24%)
Sep 18, 2020 21.19 21.43 21.08 21.43 38,731 +0.32(+1.50%)
Sep 17, 2020 21.06 21.24 21.02 21.11 115,493 +0.08(+0.40%)
Sep 16, 2020 21.44 21.44 20.97 21.03 69,045 -0.19(-0.88%)
Sep 15, 2020 21.22 21.36 21.09 21.21 92,759 -0.12(-0.57%)
Sep 14, 2020 21.72 21.72 21.25 21.33 49,068 -0.32(-1.49%)
Sep 11, 2020 21.72 21.76 21.59 21.66 452,652 +0.02(+0.11%)
Sep 10, 2020 21.55 21.69 21.36 21.63 92,343 -0.15(-0.68%)
Sep 09, 2020 21.65 21.84 21.62 21.78 277,460 +0.34(+1.61%)
Sep 08, 2020 21.48 21.60 21.34 21.44 136,570 -0.05(-0.22%)
Sep 04, 2020 21.87 21.87 21.48 21.48 138,295 -0.30(-1.37%)
Sep 03, 2020 22.06 22.06 21.73 21.78 131,769 -0.19(-0.85%)
Sep 02, 2020 22.24 22.35 21.92 21.97 180,758 -0.24(-1.09%)
Sep 01, 2020 22.11 22.46 22.06 22.21 93,814 +0.20(+0.89%)
Aug 31, 2020 21.54 22.06 21.54 22.02 61,667 +0.34(+1.59%)
Aug 28, 2020 22.21 22.21 21.65 21.67 92,268 -0.50(-2.27%)
Aug 27, 2020 22.37 22.37 22.02 22.17 47,833 -0.12(-0.54%)
Aug 26, 2020 21.99 22.37 21.99 22.29 47,336 +0.17(+0.76%)
Aug 25, 2020 22.01 22.33 21.91 22.13 235,410 -0.03(-0.13%)
Aug 24, 2020 22.32 22.50 22.02 22.16 187,793 -0.44(-1.94%)
Aug 21, 2020 22.55 22.62 22.36 22.59 41,306 +0.22(+1.00%)
Aug 20, 2020 22.39 22.45 22.24 22.37 24,703 +0.11(+0.50%)
Aug 19, 2020 22.22 22.36 22.16 22.26 80,400 -0.10(-0.46%)
Aug 18, 2020 22.14 22.36 22.04 22.36 128,021 +0.48(+2.17%)
Aug 17, 2020 21.89 22.04 21.69 21.88 157,917 +0.17(+0.77%)
Aug 14, 2020 22.00 22.04 21.65 21.72 45,061 -0.09(-0.43%)
Aug 13, 2020 21.75 21.85 21.53 21.81 34,788 +0.19(+0.86%)
Aug 12, 2020 21.25 21.88 21.25 21.62 103,134 +0.28(+1.31%)
Aug 11, 2020 21.50 21.58 21.10 21.34 170,966 -0.29(-1.34%)
Aug 10, 2020 22.18 22.22 21.62 21.63 323,154 -0.67(-3.01%)
Aug 07, 2020 22.58 22.63 22.21 22.31 444,712 -0.34(-1.52%)
Aug 06, 2020 22.77 22.77 22.56 22.65 177,824 -0.04(-0.16%)
Aug 05, 2020 22.86 22.91 22.67 22.69 113,129 -0.43(-1.85%)
Aug 04, 2020 23.12 23.18 22.93 23.12 196,766 -0.12(-0.52%)
Aug 03, 2020 23.32 23.34 23.07 23.24 49,142 -0.01(-0.04%)
Jul 31, 2020 22.87 23.30 22.84 23.25 52,035 +0.39(+1.71%)
Jul 30, 2020 22.84 23.16 22.84 22.85 59,826 +0.05(+0.20%)
Jul 29, 2020 22.93 23.00 22.74 22.81 54,433 -0.13(-0.57%)
Jul 28, 2020 22.93 23.12 22.89 22.94 360,047 -0.07(-0.32%)
Jul 27, 2020 22.85 23.23 22.85 23.01 111,296 +0.04(+0.16%)
Jul 24, 2020 22.84 23.01 22.84 22.98 93,019 +0.11(+0.49%)
Jul 23, 2020 22.97 23.10 22.70 22.86 642,749 -0.01(-0.04%)
Jul 22, 2020 22.91 23.02 22.67 22.87 47,371 -0.08(-0.37%)
Jul 21, 2020 23.13 23.13 22.77 22.96 179,497 -0.17(-0.73%)
Jul 20, 2020 22.70 23.19 22.70 23.12 106,518 +0.39(+1.71%)
Jul 17, 2020 22.52 22.82 22.48 22.74 105,786 +0.04(+0.18%)
Jul 16, 2020 22.62 22.72 22.37 22.70 60,691 +0.20(+0.87%)
Jul 15, 2020 22.75 22.89 22.44 22.50 112,800 -0.79(-3.40%)
Jul 14, 2020 23.30 23.46 23.07 23.29 101,080 +0.05(+0.20%)
Jul 13, 2020 23.37 23.43 22.96 23.25 109,079 -0.20(-0.84%)
Jul 10, 2020 23.86 23.86 23.37 23.44 102,997 -0.36(-1.53%)
Jul 09, 2020 23.47 23.81 23.33 23.80 164,766 +0.59(+2.53%)
Jul 08, 2020 23.30 23.48 23.17 23.22 294,719 +0.03(+0.12%)
Jul 07, 2020 22.68 23.20 22.68 23.19 549,801 +0.46(+2.01%)
Jul 06, 2020 22.82 22.93 22.44 22.73 398,058 -0.13(-0.57%)
Jul 02, 2020 22.82 22.94 22.40 22.86 870,435 +0.10(+0.45%)
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.