Skip to main content

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

18.01 -0.11 (-0.60%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.30 21.79 21.17 21.40 9,546 +0.06(+0.30%)
Jun 29, 2016 21.58 21.64 21.30 21.33 25,445 -0.19(-0.90%)
Jun 28, 2016 21.42 21.75 20.69 21.53 41,977 -0.18(-0.85%)
Jun 27, 2016 21.03 21.80 21.03 21.71 75,669 +0.68(+3.24%)
Jun 24, 2016 20.33 21.04 20.33 21.03 43,544 +0.87(+4.29%)
Jun 23, 2016 20.23 20.25 20.14 20.16 24,384 -0.26(-1.26%)
Jun 22, 2016 20.36 20.42 20.25 20.42 17,453 +0.09(+0.45%)
Jun 21, 2016 20.37 20.47 20.33 20.33 17,367 +0.06(+0.32%)
Jun 20, 2016 20.46 20.46 20.19 20.26 8,254 -0.18(-0.90%)
Jun 17, 2016 20.37 20.50 20.35 20.45 6,184 -0.09(-0.45%)
Jun 16, 2016 20.59 20.72 20.54 20.54 91,236 +0.16(+0.77%)
Jun 15, 2016 20.52 20.52 20.21 20.38 18,450 -0.07(-0.36%)
Jun 14, 2016 20.19 20.56 20.18 20.46 21,636 +0.15(+0.73%)
Jun 13, 2016 20.35 20.35 20.22 20.31 5,530 +0.09(+0.46%)
Jun 10, 2016 19.92 20.27 19.92 20.22 20,852 +0.34(+1.71%)
Jun 09, 2016 19.66 19.91 19.66 19.88 27,775 +0.25(+1.27%)
Jun 08, 2016 19.42 19.63 19.42 19.63 20,652 +0.06(+0.33%)
Jun 07, 2016 19.47 19.62 18.96 19.56 72,511 -0.04(-0.19%)
Jun 06, 2016 19.78 19.92 19.59 19.60 227,180 -0.31(-1.57%)
Jun 03, 2016 19.69 20.04 19.69 19.91 16,544 +0.20(+1.03%)
Jun 02, 2016 19.82 19.87 19.71 19.71 8,883 -0.06(-0.28%)
Jun 01, 2016 19.81 19.99 19.75 19.77 29,866 +0.04(+0.19%)
May 31, 2016 19.79 19.79 19.62 19.73 66,738 -0.08(-0.42%)
May 27, 2016 19.90 19.81 19.81 19.81 6,411 -0.06(-0.28%)
May 26, 2016 19.68 19.95 19.56 19.87 4,319 +0.11(+0.56%)
May 25, 2016 19.93 19.93 19.74 19.76 30,284 -0.21(-1.06%)
May 24, 2016 20.01 20.12 19.96 19.97 11,307 -0.17(-0.87%)
May 23, 2016 20.10 20.20 20.04 20.14 6,635 +0.00(+0.00%)
May 20, 2016 20.02 20.22 20.02 20.14 8,246 -0.13(-0.64%)
May 19, 2016 19.94 20.34 19.93 20.27 22,540 +0.06(+0.32%)
May 18, 2016 20.37 20.43 20.13 20.21 32,826 -0.22(-1.08%)
May 17, 2016 20.65 20.65 20.37 20.43 18,692 -0.23(-1.11%)
May 16, 2016 20.65 20.70 20.61 20.66 7,705 -0.06(-0.31%)
May 13, 2016 20.73 20.81 20.63 20.72 11,903 +0.02(+0.09%)
May 12, 2016 20.53 20.72 20.53 20.71 7,931 +0.28(+1.39%)
May 11, 2016 20.47 20.49 20.26 20.42 5,308 -0.05(-0.23%)
May 10, 2016 20.68 20.57 20.40 20.47 17,084 -0.10(-0.48%)
May 09, 2016 20.30 20.60 20.04 20.57 42,685 +0.18(+0.90%)
May 06, 2016 20.52 20.52 20.33 20.38 16,181 -0.04(-0.18%)
May 05, 2016 20.26 20.44 20.25 20.42 33,268 +0.08(+0.41%)
May 04, 2016 20.14 20.34 20.14 20.34 21,820 +0.29(+1.43%)
May 03, 2016 20.02 20.09 19.99 20.05 21,496 +0.31(+1.58%)
May 02, 2016 19.80 19.91 19.74 19.74 37,945 +0.04(+0.19%)
Apr 29, 2016 19.48 19.78 19.42 19.70 58,598 +0.06(+0.33%)
Apr 28, 2016 19.26 19.64 19.26 19.64 29,860 +0.23(+1.19%)
Apr 27, 2016 19.45 19.52 19.38 19.41 11,911 -0.06(-0.33%)
Apr 26, 2016 19.68 19.68 19.47 19.47 5,586 -0.21(-1.08%)
Apr 25, 2016 19.32 19.69 18.90 19.68 20,499 +0.27(+1.37%)
Apr 22, 2016 19.41 19.48 19.34 19.42 33,906 -0.06(-0.33%)
Apr 21, 2016 19.53 19.70 19.48 19.48 48,034 -0.20(-1.03%)
Apr 20, 2016 20.03 20.04 19.68 19.68 29,374 -0.23(-1.15%)
Apr 19, 2016 19.86 20.12 19.79 19.91 13,977 -0.08(-0.41%)
Apr 18, 2016 20.04 20.13 19.92 20.00 29,467 -0.01(-0.05%)
Apr 15, 2016 19.81 20.07 19.80 20.01 16,157 +0.06(+0.32%)
Apr 14, 2016 19.81 20.02 19.81 19.94 13,868 -0.04(-0.18%)
Apr 13, 2016 20.46 20.46 19.95 19.98 59,636 -0.42(-2.08%)
Apr 12, 2016 20.57 20.60 20.38 20.40 17,076 -0.12(-0.58%)
Apr 11, 2016 20.64 20.64 20.39 20.52 16,485 -0.14(-0.67%)
Apr 08, 2016 20.53 20.66 20.44 20.66 14,386 +0.06(+0.27%)
Apr 07, 2016 20.50 20.72 20.46 20.60 19,989 +0.19(+0.95%)
Apr 06, 2016 20.52 20.59 20.41 20.41 27,187 -0.17(-0.80%)
Apr 05, 2016 20.72 21.52 20.52 20.58 18,152 +0.06(+0.27%)
Apr 04, 2016 20.56 20.56 20.33 20.52 40,641 +0.10(+0.50%)
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.