Skip to main content

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

18.05 -0.07 (-0.39%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.71 21.89 21.49 21.78 14,823 +0.24(+1.12%)
Oct 30, 2019 21.46 21.60 21.39 21.54 384,701 +0.07(+0.34%)
Oct 29, 2019 21.17 21.46 21.17 21.46 70,468 +0.30(+1.44%)
Oct 28, 2019 21.44 21.44 21.13 21.16 153,723 -0.28(-1.29%)
Oct 25, 2019 21.75 21.75 21.42 21.43 79,666 -0.29(-1.34%)
Oct 24, 2019 21.59 21.77 21.59 21.72 18,991 +0.06(+0.27%)
Oct 23, 2019 21.83 21.83 21.58 21.67 29,552 -0.04(-0.20%)
Oct 22, 2019 21.93 21.93 21.64 21.71 79,941 -0.14(-0.63%)
Oct 21, 2019 22.14 22.14 21.65 21.85 100,208 -0.17(-0.76%)
Oct 18, 2019 21.93 22.02 21.88 22.02 48,925 +0.08(+0.38%)
Oct 17, 2019 22.17 22.17 21.85 21.93 68,992 -0.04(-0.17%)
Oct 16, 2019 22.00 22.00 21.71 21.97 200,600 +0.14(+0.63%)
Oct 15, 2019 22.05 22.09 21.71 21.83 194,895 -0.17(-0.78%)
Oct 14, 2019 22.11 22.12 21.86 22.00 56,565 +0.00(+0.02%)
Oct 11, 2019 22.39 22.39 21.90 22.00 63,646 -0.43(-1.94%)
Oct 10, 2019 22.60 22.60 22.26 22.43 390,528 -0.11(-0.49%)
Oct 09, 2019 22.63 22.63 22.47 22.54 177,803 -0.06(-0.29%)
Oct 08, 2019 22.40 22.61 22.40 22.61 134,722 +0.28(+1.24%)
Oct 07, 2019 22.39 22.39 22.20 22.33 70,799 +0.02(+0.08%)
Oct 04, 2019 22.49 22.49 22.24 22.31 65,378 -0.04(-0.17%)
Oct 03, 2019 22.60 22.64 22.31 22.35 34,233 -0.07(-0.33%)
Oct 02, 2019 22.31 22.47 22.26 22.42 125,159 +0.27(+1.21%)
Oct 01, 2019 21.77 22.17 21.73 22.15 140,658 +0.26(+1.18%)
Sep 30, 2019 21.94 21.94 21.77 21.90 89,312 -0.04(-0.17%)
Sep 27, 2019 21.92 21.93 21.78 21.93 15,911 +0.04(+0.17%)
Sep 26, 2019 21.88 21.92 21.79 21.90 174,127 +0.12(+0.55%)
Sep 25, 2019 21.98 21.98 21.68 21.78 97,699 -0.14(-0.63%)
Sep 24, 2019 21.44 21.91 21.44 21.91 93,670 +0.33(+1.54%)
Sep 23, 2019 21.66 21.66 21.50 21.58 33,681 +0.05(+0.21%)
Sep 20, 2019 21.40 21.57 21.22 21.54 99,474 +0.02(+0.09%)
Sep 19, 2019 21.51 21.52 21.37 21.52 163,443 +0.07(+0.34%)
Sep 18, 2019 21.15 21.51 21.15 21.44 86,716 +0.23(+1.09%)
Sep 17, 2019 20.75 21.30 20.75 21.21 123,495 +0.33(+1.59%)
Sep 16, 2019 20.98 20.99 20.87 20.88 291,403 -0.17(-0.81%)
Sep 13, 2019 21.06 21.11 20.97 21.05 74,362 -0.11(-0.50%)
Sep 12, 2019 21.15 21.37 21.10 21.16 82,531 -0.06(-0.26%)
Sep 11, 2019 21.25 21.50 21.16 21.21 149,356 -0.17(-0.80%)
Sep 10, 2019 21.71 21.82 21.34 21.38 83,395 -0.49(-2.22%)
Sep 09, 2019 22.43 22.43 21.80 21.87 196,204 -0.37(-1.66%)
Sep 06, 2019 22.26 22.26 22.12 22.24 52,605 +0.06(+0.29%)
Sep 05, 2019 22.65 22.65 22.14 22.17 133,555 -0.55(-2.40%)
Sep 04, 2019 22.75 22.75 22.59 22.72 166,972 -0.04(-0.16%)
Sep 03, 2019 22.54 22.77 22.54 22.75 101,458 +0.32(+1.44%)
Aug 30, 2019 22.51 22.53 22.26 22.43 109,649 +0.10(+0.46%)
Aug 29, 2019 22.58 22.58 22.27 22.33 124,644 -0.27(-1.19%)
Aug 28, 2019 22.87 22.91 22.55 22.60 82,168 -0.16(-0.69%)
Aug 27, 2019 22.73 22.75 22.49 22.75 150,100 +0.17(+0.74%)
Aug 26, 2019 22.49 22.59 22.46 22.59 59,099 +0.06(+0.25%)
Aug 23, 2019 22.40 22.56 22.36 22.53 136,926 +0.23(+1.04%)
Aug 22, 2019 22.17 22.30 22.17 22.30 46,234 +0.10(+0.46%)
Aug 21, 2019 22.30 22.36 22.19 22.20 207,084 -0.13(-0.58%)
Aug 20, 2019 22.38 22.50 22.28 22.33 66,284 +0.03(+0.12%)
Aug 19, 2019 21.90 22.30 21.90 22.30 135,597 -0.10(-0.45%)
Aug 16, 2019 22.64 22.64 22.36 22.40 78,258 -0.11(-0.49%)
Aug 15, 2019 22.35 22.58 22.35 22.51 239,825 +0.22(+0.99%)
Aug 14, 2019 22.12 22.43 22.12 22.29 43,008 +0.19(+0.88%)
Aug 13, 2019 22.31 22.31 21.88 22.10 48,255 -0.11(-0.50%)
Aug 12, 2019 22.32 22.32 22.14 22.21 211,294 +0.19(+0.88%)
Aug 09, 2019 21.84 22.02 21.75 22.02 222,870 +0.22(+1.02%)
Aug 08, 2019 21.93 21.93 21.71 21.79 59,746 -0.02(-0.08%)
Aug 07, 2019 22.01 22.01 21.77 21.81 40,760 +0.16(+0.72%)
Aug 06, 2019 21.45 21.72 21.43 21.66 139,280 -0.01(-0.04%)
Aug 05, 2019 21.48 21.76 21.48 21.66 103,798 +0.25(+1.16%)
Aug 02, 2019 21.23 21.42 21.19 21.41 75,661 +0.32(+1.53%)
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.