Skip to main content

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

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.31 18.45 18.31 18.45 4,020 -0.03(-0.15%)
Jun 28, 2018 18.48 18.48 18.48 18.48 135 +0.23(+1.27%)
Jun 27, 2018 18.18 18.25 18.18 18.25 574 -0.07(-0.36%)
Jun 26, 2018 18.31 18.31 18.31 18.31 130 +0.04(+0.22%)
Jun 25, 2018 18.18 18.30 18.18 18.27 5,491 +0.25(+1.36%)
Jun 22, 2018 18.01 18.03 18.01 18.03 329 +0.15(+0.83%)
Jun 20, 2018 17.88 17.88 17.88 0 -0.07(-0.42%)
Jun 19, 2018 17.95 17.95 17.95 17.95 497 +0.13(+0.73%)
Jun 18, 2018 17.88 17.88 17.82 17.82 2,283 -0.03(-0.15%)
Jun 15, 2018 17.85 17.85 17.85 17.85 109 +0.14(+0.80%)
Jun 13, 2018 17.71 17.71 17.71 0 +0.05(+0.29%)
Jun 12, 2018 17.66 17.66 17.66 17.66 176 +0.19(+1.11%)
Jun 11, 2018 17.47 17.47 17.47 17.47 282 -0.06(-0.37%)
Jun 06, 2018 17.53 17.53 17.53 93 -0.16(-0.89%)
Jun 04, 2018 17.69 17.69 17.69 16 -0.02(-0.10%)
Jun 01, 2018 17.66 17.71 17.66 17.71 773 -0.04(-0.21%)
May 31, 2018 17.67 17.74 17.67 17.74 782 +0.05(+0.27%)
May 30, 2018 17.67 17.70 17.67 17.70 1,410 -0.02(-0.11%)
May 29, 2018 17.70 17.72 17.70 17.72 217 +0.13(+0.74%)
May 25, 2018 17.59 17.59 17.59 0 +0.06(+0.36%)
May 24, 2018 17.52 17.52 17.52 17.52 613 +0.32(+1.87%)
May 22, 2018 17.20 17.20 17.20 10 -0.07(-0.43%)
May 21, 2018 17.30 17.30 17.27 17.27 1,455 -0.03(-0.16%)
May 18, 2018 17.32 17.32 17.30 17.30 924 -0.17(-0.95%)
May 15, 2018 17.47 17.47 17.47 10 -0.01(-0.05%)
May 14, 2018 17.56 17.56 17.48 17.48 1,790 -0.13(-0.76%)
May 11, 2018 17.58 17.62 17.58 17.61 3,020 +0.02(+0.13%)
May 10, 2018 17.65 17.65 17.59 17.59 3,226 -0.13(-0.73%)
May 09, 2018 17.72 17.72 17.72 17.72 545 -0.03(-0.18%)
May 08, 2018 17.77 17.80 17.73 17.75 2,513 -0.02(-0.13%)
May 07, 2018 17.73 17.77 17.72 17.77 11,868 -0.05(-0.26%)
May 04, 2018 17.57 17.87 17.57 17.82 3,782 +0.12(+0.66%)
May 02, 2018 17.70 17.70 17.70 0 -0.11(-0.63%)
Apr 30, 2018 17.81 17.81 17.81 22 +0.07(+0.39%)
Apr 27, 2018 17.71 17.74 17.71 17.74 5,652 +0.06(+0.35%)
Apr 26, 2018 17.70 17.70 17.68 17.68 1,413 +0.06(+0.33%)
Apr 25, 2018 17.62 17.70 17.62 17.62 2,440 -0.00(-0.00%)
Apr 24, 2018 17.60 17.62 17.60 17.62 2,299 -0.01(-0.05%)
Apr 20, 2018 17.63 17.63 17.63 0 -0.09(-0.49%)
Apr 17, 2018 17.72 17.72 17.72 108 +0.01(+0.04%)
Apr 16, 2018 17.72 17.77 17.71 17.71 2,497 +0.11(+0.61%)
Apr 13, 2018 17.60 17.60 17.60 17.60 21,922 -0.07(-0.42%)
Apr 12, 2018 17.68 17.68 17.68 17.68 679 -0.10(-0.57%)
Apr 11, 2018 17.78 17.78 17.78 17.78 923 +0.03(+0.19%)
Apr 10, 2018 17.78 17.78 17.75 17.75 535 -0.18(-1.01%)
Apr 09, 2018 17.96 17.96 17.93 17.93 382 -0.04(-0.21%)
Apr 06, 2018 17.95 17.96 17.95 17.96 406 +0.24(+1.35%)
Apr 05, 2018 17.99 17.99 17.72 17.72 2,316 -0.26(-1.43%)
Apr 04, 2018 17.99 17.99 17.98 17.98 12,879 +0.14(+0.77%)
Apr 03, 2018 17.97 17.97 17.84 17.84 699 -0.09(-0.49%)
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.