Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.76 -0.27 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.67 19.70 19.50 19.56 2,961 -0.14(-0.70%)
Sep 29, 2015 19.72 19.72 19.66 19.69 2,190 +0.05(+0.23%)
Sep 28, 2015 19.67 19.68 19.31 19.65 4,538 +0.23(+1.18%)
Sep 25, 2015 19.47 19.47 19.37 19.42 3,119 +0.03(+0.15%)
Sep 24, 2015 19.80 19.80 19.39 19.39 24,493 -0.05(-0.24%)
Sep 23, 2015 19.21 19.44 19.21 19.44 1,257,961 +0.20(+1.05%)
Sep 22, 2015 19.25 19.29 19.15 19.23 219,432 +0.21(+1.10%)
Sep 21, 2015 19.02 19.05 18.89 19.02 20,622 +0.03(+0.16%)
Sep 18, 2015 18.99 18.99 18.92 18.99 3,618 +0.35(+1.88%)
Sep 17, 2015 18.61 18.66 18.58 18.64 1,440 +0.04(+0.20%)
Sep 16, 2015 18.61 18.67 18.54 18.61 12,838 -0.12(-0.64%)
Sep 15, 2015 18.76 18.76 18.61 18.73 1,244,469 -0.02(-0.13%)
Sep 14, 2015 18.78 18.79 18.68 18.75 25,716 +0.01(+0.03%)
Sep 09, 2015 18.52 18.75 18.75 18.75 20,102 +0.10(+0.54%)
Sep 08, 2015 18.87 18.87 18.59 18.64 1,003,576 -0.27(-1.41%)
Sep 04, 2015 19.79 18.91 18.91 18.91 15,973 -0.31(-1.63%)
Sep 03, 2015 19.79 19.79 18.74 19.22 32,920 +0.35(+1.85%)
Sep 02, 2015 18.96 18.96 18.85 18.87 857,384 -0.05(-0.28%)
Sep 01, 2015 18.84 18.94 18.80 18.93 12,056 +0.13(+0.68%)
Aug 31, 2015 19.21 19.21 18.77 18.80 36,851 +0.03(+0.15%)
Aug 28, 2015 18.89 18.90 18.77 18.77 7,452 -0.29(-1.54%)
Aug 27, 2015 18.91 19.07 18.91 19.07 10,244 -0.10(-0.53%)
Aug 26, 2015 19.17 19.17 19.17 19.17 54,693 +0.02(+0.10%)
Aug 25, 2015 19.11 19.15 19.10 19.15 2,582,112 -0.10(-0.53%)
Aug 24, 2015 18.88 19.29 19.13 19.25 21,717 +0.12(+0.63%)
Aug 21, 2015 18.88 19.13 18.88 19.13 1,159 +0.27(+1.41%)
Aug 20, 2015 18.82 19.10 18.76 18.87 12,334 +0.11(+0.59%)
Aug 19, 2015 18.87 18.87 18.60 18.76 16,792 +0.17(+0.94%)
Aug 18, 2015 18.58 18.59 18.46 18.58 3,694 +0.17(+0.95%)
Aug 17, 2015 18.41 18.41 18.41 18.41 869 +0.00(+0.00%)
Aug 12, 2015 18.41 18.41 18.41 18.41 325 +0.09(+0.50%)
Aug 11, 2015 18.30 18.31 18.30 18.31 217 +0.03(+0.15%)
Aug 07, 2015 18.64 18.29 18.29 18.29 4,781 +0.10(+0.56%)
Aug 05, 2015 18.19 18.18 18.18 18.18 3,259 +0.01(+0.05%)
Aug 04, 2015 18.18 18.18 18.18 18.18 1,663 -0.06(-0.30%)
Aug 03, 2015 18.44 18.44 18.20 18.23 2,303 -0.11(-0.60%)
Jul 31, 2015 18.21 18.34 18.14 18.34 2,933 -0.11(-0.60%)
Jul 30, 2015 18.29 18.48 18.29 18.45 2,239 -0.03(-0.15%)
Jul 27, 2015 18.49 18.48 18.48 18.48 43,791 +0.00(+0.00%)
Jul 24, 2015 18.35 18.48 18.35 18.48 217 +0.13(+0.70%)
Jul 23, 2015 18.35 18.37 18.12 18.35 50,492 +0.31(+1.73%)
Jul 20, 2015 18.04 18.04 18.04 18.04 1,521 +0.09(+0.51%)
Jul 16, 2015 17.95 17.95 17.95 17.95 217 -0.04(-0.20%)
Jul 14, 2015 18.05 17.98 17.98 17.98 13,800 -0.29(-1.56%)
Jul 10, 2015 18.27 18.27 18.27 18.27 2 +0.00(+0.00%)
Jul 09, 2015 18.18 18.44 18.11 18.27 18,257 +0.30(+1.69%)
Jul 07, 2015 17.96 17.96 17.96 17.96 5,433 -0.05(-0.26%)
Jul 06, 2015 17.94 18.09 17.94 18.01 1,988 +0.21(+1.19%)
Jul 02, 2015 17.90 17.80 17.80 17.80 22,276 -0.12(-0.67%)
Jul 01, 2015 17.92 17.92 17.92 17.92 390 +0.52(+2.96%)
Jun 25, 2015 17.36 17.40 17.40 17.40 543 -0.40(-2.27%)
Jun 19, 2015 17.81 17.81 17.81 17.81 1,303 +0.13(+0.73%)
Jun 15, 2015 17.68 17.68 17.68 17.68 217 +0.05(+0.26%)
Jun 10, 2015 17.70 17.63 17.63 17.63 9,997 -0.09(-0.52%)
Jun 01, 2015 17.72 17.72 17.72 17.72 1 +0.06(+0.31%)
May 22, 2015 17.86 17.67 17.67 17.67 11,735 -0.23(-1.28%)
May 21, 2015 17.64 17.95 17.61 17.90 25,638 +0.31(+1.78%)
May 18, 2015 17.55 17.62 17.55 17.59 11 -0.12(-0.68%)
May 14, 2015 18.11 17.71 17.71 17.71 543 -0.58(-3.17%)
May 11, 2015 18.29 18.29 18.29 18.29 76 +0.54(+3.06%)
May 08, 2015 17.74 17.74 17.74 17.74 434 +0.07(+0.40%)
May 07, 2015 17.72 17.74 17.67 17.67 27,401 +0.24(+1.39%)
May 06, 2015 17.43 17.43 17.43 17.43 269 +0.12(+0.69%)
May 05, 2015 17.32 17.32 17.31 17.31 241 -0.12(-0.69%)
May 01, 2015 17.42 17.43 17.42 17.43 3 -0.32(-1.81%)
Apr 28, 2015 17.75 17.75 17.75 17.75 325 -0.10(-0.57%)
Apr 27, 2015 17.72 17.85 17.66 17.85 5,596 -0.20(-1.12%)
Apr 24, 2015 17.65 18.06 17.65 18.06 21,922 +0.27(+1.50%)
Apr 21, 2015 17.92 17.92 17.79 17.79 42 +0.03(+0.16%)
Apr 20, 2015 17.80 17.80 17.76 17.76 21,189 -0.37(-2.03%)
Apr 16, 2015 18.13 18.13 18.13 18.13 217 +0.08(+0.46%)
Apr 15, 2015 18.05 18.05 18.05 18.05 4,137 +0.00(+0.02%)
Apr 10, 2015 18.20 18.20 18.05 18.04 2 -0.15(-0.83%)
Apr 09, 2015 18.31 18.31 18.19 18.19 100,079 -0.13(-0.70%)
Apr 08, 2015 18.32 18.32 18.32 18.32 550 -0.17(-0.94%)
Mar 31, 2015 18.50 18.50 18.50 18.50 543 +0.05(+0.25%)
Mar 27, 2015 18.95 18.45 18.45 18.45 543 -0.50(-2.62%)
Mar 26, 2015 18.87 18.95 18.87 18.95 651 +0.04(+0.19%)
Mar 25, 2015 18.82 19.05 18.82 18.91 2,173 +0.28(+1.48%)
Mar 05, 2015 18.29 18.64 18.64 18.64 869 +0.14(+0.75%)
Feb 27, 2015 18.50 18.50 18.50 18.50 5 +0.30(+1.67%)
Feb 26, 2015 18.19 18.19 18.19 18.19 21,787 -0.03(-0.15%)
Feb 25, 2015 18.22 18.22 18.22 18.22 1,648 +0.04(+0.20%)
Feb 24, 2015 18.30 18.36 18.18 18.18 31,772 -0.08(-0.45%)
Feb 23, 2015 18.24 18.31 18.24 18.27 4,506 -0.54(-2.89%)
Feb 20, 2015 18.81 18.81 18.81 18.81 166 -0.12(-0.63%)
Feb 17, 2015 18.93 18.93 18.93 18.93 90 +0.06(+0.34%)
Feb 09, 2015 19.02 18.87 18.87 18.87 1,629 +0.16(+0.84%)
Feb 06, 2015 18.87 18.91 18.71 18.71 3,368 -0.16(-0.83%)
Feb 04, 2015 18.66 18.87 18.66 18.87 1 -0.50(-2.57%)
Feb 02, 2015 19.28 19.36 19.36 19.36 3,151 -0.25(-1.27%)
Jan 28, 2015 19.61 19.61 19.61 19.61 108 +0.62(+3.25%)
Jan 27, 2015 18.99 18.99 18.97 18.99 1,312 -0.52(-2.64%)
Jan 26, 2015 19.22 19.51 19.14 19.51 4,606 +0.44(+2.32%)
Jan 23, 2015 18.82 19.45 18.80 19.07 31,402 +0.38(+2.01%)
Jan 21, 2015 19.10 18.69 18.69 18.69 1,955 -0.54(-2.82%)
Jan 15, 2015 19.23 19.23 19.23 19.23 1,738 +0.72(+3.88%)
Jan 13, 2015 18.52 18.52 18.52 18.52 434 -0.97(-4.96%)
Jan 12, 2015 18.51 19.48 18.51 19.48 360 +0.45(+2.37%)
Jan 08, 2015 19.20 19.03 19.03 19.03 1,847 +0.59(+3.19%)
Jan 06, 2015 18.41 19.45 18.41 18.44 16 +0.19(+1.06%)
Jan 05, 2015 18.25 18.27 18.25 18.25 565 +0.01(+0.05%)
Jan 02, 2015 18.24 18.24 18.24 18.24 264 -0.76(-4.01%)
Dec 26, 2014 19.00 19.00 19.00 19.00 217 +0.35(+1.87%)
Dec 22, 2014 18.59 18.65 18.65 18.65 325 -0.10(-0.54%)
Dec 17, 2014 18.50 18.76 18.76 18.76 977 +0.25(+1.34%)
Dec 15, 2014 18.55 18.87 18.51 18.51 4,495 -0.39(-2.05%)
Dec 12, 2014 18.73 18.89 18.70 18.89 7,919 +0.64(+3.53%)
Dec 11, 2014 18.19 18.26 18.19 18.25 1,012 -0.04(-0.20%)
Dec 10, 2014 18.39 18.40 18.18 18.29 8,166 -0.21(-1.14%)
Dec 09, 2014 18.50 18.50 18.50 18.50 596 +0.06(+0.30%)
Dec 08, 2014 18.50 18.50 18.44 18.44 998 +0.35(+1.93%)
Dec 05, 2014 18.20 18.22 18.09 18.09 836 -0.09(-0.51%)
Dec 04, 2014 18.31 18.84 18.19 18.19 8,149 -0.26(-1.39%)
Dec 03, 2014 18.30 18.64 18.30 18.44 6,995 +0.01(+0.05%)
Dec 02, 2014 18.40 18.71 18.40 18.43 21,027 -0.03(-0.15%)
Nov 28, 2014 18.41 18.46 18.46 18.46 1,738 +0.15(+0.80%)
Nov 26, 2014 18.26 18.31 18.31 18.31 1,521 +0.07(+0.40%)
Nov 25, 2014 18.19 18.24 18.19 18.24 983 +0.06(+0.30%)
Nov 24, 2014 18.18 18.18 18.18 18.18 5,659 -0.13(-0.70%)
Nov 20, 2014 18.67 18.67 18.31 18.31 10 -0.04(-0.20%)
Nov 19, 2014 18.35 18.35 18.35 18.35 267 +0.15(+0.81%)
Nov 18, 2014 18.75 18.75 18.20 18.20 9,472 -0.17(-0.90%)
Nov 14, 2014 18.43 18.48 18.35 18.37 4 -0.01(-0.05%)
Nov 13, 2014 18.30 18.40 18.29 18.38 1,810 +0.15(+0.83%)
Nov 12, 2014 18.26 18.26 18.23 18.23 893 -0.05(-0.28%)
Nov 10, 2014 18.41 18.28 18.28 18.28 1,086 +0.00(+0.02%)
Nov 07, 2014 18.28 18.29 18.25 18.27 2,612 -0.00(-0.02%)
Nov 06, 2014 18.28 18.28 18.28 18.28 159 +0.01(+0.05%)
Nov 05, 2014 18.26 18.27 18.25 18.27 4,894 +0.05(+0.25%)
Nov 04, 2014 18.25 18.25 18.22 18.22 869 +0.18(+1.02%)
Oct 31, 2014 18.06 18.06 18.04 18.04 163,259 -0.17(-0.96%)
Oct 30, 2014 18.21 18.21 18.21 18.21 192 +0.03(+0.15%)
Oct 29, 2014 18.19 18.26 18.18 18.18 5,620 -0.08(-0.45%)
Oct 28, 2014 18.27 18.27 18.27 18.27 657 -0.09(-0.50%)
Oct 27, 2014 18.39 18.40 18.36 18.36 227 -0.04(-0.20%)
Oct 23, 2014 18.40 18.40 18.40 18.40 108 +0.03(+0.15%)
Oct 22, 2014 18.37 18.37 18.35 18.37 10,214 +0.00(+0.01%)
Oct 21, 2014 18.34 18.48 18.48 18.37 57,375 -0.11(-0.61%)
Oct 20, 2014 18.48 18.48 18.48 18.48 159 -0.04(-0.20%)
Oct 17, 2014 18.57 18.57 18.52 18.52 325 -0.32(-1.71%)
Oct 15, 2014 18.90 18.84 18.84 18.84 869 +0.08(+0.44%)
Oct 14, 2014 18.88 18.88 18.76 18.76 749 -0.13(-0.67%)
Oct 13, 2014 18.68 18.88 18.68 18.88 10,003 +0.30(+1.62%)
Oct 10, 2014 18.40 18.58 18.40 18.58 435 +0.21(+1.15%)
Oct 09, 2014 18.37 18.37 18.37 18.37 822 +0.16(+0.86%)
Oct 08, 2014 18.18 18.35 18.18 18.21 8,802 +0.40(+2.27%)
Oct 07, 2014 18.12 18.13 17.81 17.81 223,291 -0.23(-1.28%)
Oct 06, 2014 18.04 18.04 18.04 18.04 108 +0.06(+0.35%)
Oct 03, 2014 17.91 17.97 17.91 17.97 302 -0.14(-0.76%)
Oct 02, 2014 18.17 18.17 18.11 18.11 440 +0.07(+0.41%)
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.