Skip to main content

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

18.07 -0.05 (-0.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.44 22.82 22.44 22.69 70,136 +0.13(+0.58%)
Jun 29, 2020 23.10 23.32 22.48 22.56 132,314 -0.57(-2.46%)
Jun 26, 2020 22.69 23.12 22.67 23.12 142,908 +0.42(+1.85%)
Jun 25, 2020 22.73 22.94 22.44 22.70 1,544,804 +0.05(+0.21%)
Jun 24, 2020 22.06 22.81 22.06 22.66 98,744 +0.77(+3.53%)
Jun 23, 2020 22.03 22.14 21.80 21.88 66,672 -0.22(-1.01%)
Jun 22, 2020 22.05 22.35 22.05 22.11 75,349 +0.08(+0.38%)
Jun 19, 2020 21.47 22.16 21.44 22.02 139,797 +0.20(+0.94%)
Jun 18, 2020 21.71 21.99 21.64 21.82 148,197 +0.01(+0.04%)
Jun 17, 2020 21.45 21.82 21.45 21.81 130,343 +0.51(+2.38%)
Jun 16, 2020 20.97 21.45 20.78 21.30 168,187 -0.24(-1.10%)
Jun 15, 2020 22.43 22.43 21.44 21.54 497,510 -0.20(-0.90%)
Jun 12, 2020 21.95 22.31 21.72 21.74 163,401 -0.78(-3.48%)
Jun 11, 2020 22.06 22.59 21.88 22.52 389,952 +1.40(+6.62%)
Jun 10, 2020 20.51 21.28 20.51 21.12 195,331 +1.03(+5.10%)
Jun 09, 2020 19.33 20.32 19.33 20.10 400,223 +0.88(+4.56%)
Jun 08, 2020 19.45 19.57 19.21 19.22 386,220 -0.87(-4.32%)
Jun 05, 2020 20.20 20.54 19.44 20.09 448,789 -0.85(-4.05%)
Jun 04, 2020 21.69 21.77 20.91 20.93 189,136 -0.75(-3.48%)
Jun 03, 2020 22.37 22.60 21.58 21.69 257,972 -0.97(-4.28%)
Jun 02, 2020 22.84 22.84 22.57 22.66 77,193 -0.37(-1.62%)
Jun 01, 2020 23.51 23.51 22.94 23.03 135,146 -0.39(-1.67%)
May 29, 2020 23.29 23.45 23.25 23.42 108,576 +0.40(+1.74%)
May 28, 2020 22.71 23.11 22.71 23.02 310,688 +0.25(+1.10%)
May 27, 2020 22.94 22.94 22.73 22.77 405,344 -0.25(-1.09%)
May 26, 2020 23.31 23.31 22.91 23.02 266,224 -0.34(-1.44%)
May 22, 2020 23.22 23.51 23.22 23.36 444,927 +0.16(+0.68%)
May 21, 2020 23.19 23.22 23.07 23.20 125,315 +0.13(+0.57%)
May 20, 2020 23.39 23.39 23.02 23.07 530,390 -0.25(-1.08%)
May 19, 2020 23.23 23.45 23.21 23.32 90,976 +0.04(+0.18%)
May 18, 2020 24.31 24.31 23.14 23.28 231,331 -0.57(-2.40%)
May 15, 2020 23.99 23.99 23.80 23.85 84,972 -0.05(-0.19%)
May 14, 2020 24.18 24.21 23.77 23.90 92,822 -0.06(-0.23%)
May 13, 2020 23.73 24.08 23.73 23.95 238,146 +0.24(+1.02%)
May 12, 2020 23.61 23.71 23.44 23.71 59,754 +0.21(+0.87%)
May 11, 2020 23.57 23.59 23.33 23.51 115,438 +0.18(+0.78%)
May 08, 2020 23.72 23.72 23.30 23.33 73,922 -0.40(-1.70%)
May 07, 2020 23.75 23.80 23.61 23.73 86,563 -0.14(-0.59%)
May 06, 2020 23.87 23.91 23.72 23.87 141,975 +0.04(+0.16%)
May 05, 2020 23.82 23.83 23.41 23.83 83,358 +0.25(+1.07%)
May 04, 2020 23.83 23.94 23.58 23.58 277,310 +0.04(+0.16%)
May 01, 2020 23.42 23.61 23.30 23.54 153,530 +0.41(+1.77%)
Apr 30, 2020 22.84 23.16 22.84 23.13 102,874 +0.30(+1.31%)
Apr 29, 2020 23.57 23.73 22.84 22.84 280,346 -0.66(-2.82%)
Apr 28, 2020 23.28 23.61 23.21 23.50 244,496 +0.09(+0.40%)
Apr 27, 2020 23.67 23.88 23.39 23.40 285,280 -0.31(-1.30%)
Apr 24, 2020 23.99 24.06 23.71 23.71 203,527 -0.22(-0.93%)
Apr 23, 2020 24.24 24.34 23.72 23.94 164,728 -0.29(-1.19%)
Apr 22, 2020 24.16 24.22 23.99 24.22 84,141 +0.02(+0.08%)
Apr 21, 2020 24.37 24.42 24.12 24.21 142,269 +0.01(+0.04%)
Apr 20, 2020 24.37 24.42 23.99 24.20 525,029 +0.05(+0.19%)
Apr 17, 2020 24.32 24.32 23.95 24.15 409,844 -0.17(-0.71%)
Apr 16, 2020 23.79 24.47 23.79 24.32 392,941 +0.27(+1.13%)
Apr 15, 2020 24.10 24.13 23.94 24.05 122,916 +0.26(+1.08%)
Apr 14, 2020 23.36 23.88 23.31 23.80 183,434 +0.03(+0.12%)
Apr 13, 2020 23.40 23.93 23.40 23.77 173,175 +0.16(+0.67%)
Apr 09, 2020 23.68 23.85 23.10 23.61 129,926 -0.07(-0.31%)
Apr 08, 2020 24.17 24.17 23.56 23.68 114,282 -0.26(-1.09%)
Apr 07, 2020 23.54 24.01 23.34 23.94 161,510 -0.20(-0.85%)
Apr 06, 2020 24.29 24.48 23.94 24.15 181,428 -0.22(-0.92%)
Apr 03, 2020 24.31 24.42 24.06 24.37 102,031 +0.24(+1.00%)
Apr 02, 2020 24.39 24.39 24.00 24.13 155,465 -0.08(-0.35%)
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.