Skip to main content

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

18.04 -0.08 (-0.44%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.42 18.42 18.42 0 +0.00(+0.02%)
Jun 29, 2017 18.35 18.47 18.34 18.41 2,331 -0.05(-0.25%)
Jun 28, 2017 18.76 18.76 18.46 18.46 3,523 -0.22(-1.18%)
Jun 27, 2017 18.54 18.68 18.54 18.68 1,194 -0.02(-0.10%)
Jun 23, 2017 18.70 49 -0.07(-0.39%)
Jun 22, 2017 18.75 18.77 18.73 18.77 5,463 +0.02(+0.09%)
Jun 21, 2017 18.68 18.76 18.68 18.76 325 +0.04(+0.21%)
Jun 20, 2017 18.66 18.72 18.65 18.72 6,423 +0.06(+0.35%)
Jun 19, 2017 18.64 18.66 18.64 18.65 3,113 -0.08(-0.44%)
Jun 16, 2017 18.69 18.74 18.69 18.74 758 +0.14(+0.77%)
Jun 14, 2017 18.59 30 +0.17(+0.92%)
Jun 13, 2017 18.42 18.42 18.42 18.42 472 -0.04(-0.20%)
Jun 12, 2017 18.36 18.46 18.36 18.46 2,463 +0.01(+0.07%)
Jun 09, 2017 18.61 18.61 18.45 18.45 466 -0.23(-1.25%)
Jun 08, 2017 18.66 18.68 18.66 18.68 1,124 -0.22(-1.16%)
Jun 07, 2017 18.90 18.90 18.90 18.90 245 +0.01(+0.05%)
Jun 05, 2017 18.89 41 +0.07(+0.39%)
Jun 01, 2017 18.82 18.82 18.82 0 -0.30(-1.55%)
May 31, 2017 19.01 19.12 19.01 19.12 390 +0.20(+1.08%)
May 30, 2017 18.77 18.91 18.77 18.91 5,542 +0.08(+0.44%)
May 26, 2017 18.78 18.83 18.78 18.83 5,633 +0.08(+0.44%)
May 24, 2017 18.75 18.75 18.75 0 +0.12(+0.64%)
May 22, 2017 18.63 13 +0.06(+0.34%)
May 19, 2017 18.56 18.57 18.56 18.56 669 -0.16(-0.88%)
May 18, 2017 18.71 18.73 18.71 18.73 676 +0.07(+0.39%)
May 17, 2017 18.48 18.73 18.48 18.65 4,421 +0.39(+2.12%)
May 16, 2017 18.25 18.34 18.25 18.27 4,692 -0.04(-0.20%)
May 15, 2017 18.48 18.48 18.30 18.30 764 -0.12(-0.64%)
May 12, 2017 18.27 18.43 18.27 18.42 597 +0.15(+0.80%)
May 11, 2017 18.28 18.28 18.28 18.28 108 +0.04(+0.23%)
May 10, 2017 18.25 18.26 18.24 18.24 504 -0.02(-0.12%)
May 09, 2017 18.27 18.27 18.24 18.26 4,129 -0.06(-0.35%)
May 08, 2017 18.32 18.32 18.32 18.32 134 +0.00(+0.00%)
May 05, 2017 18.25 18.39 18.25 18.32 1,133 -0.06(-0.33%)
May 04, 2017 18.38 18.38 18.38 18.38 210 -0.05(-0.28%)
May 03, 2017 18.43 18.43 18.43 18.43 337 +0.00(+0.03%)
May 02, 2017 18.43 18.43 18.43 18.43 2,064 -0.01(-0.03%)
May 01, 2017 18.42 18.43 18.39 18.43 2,966 +0.04(+0.20%)
Apr 28, 2017 18.35 18.40 18.35 18.40 2,415 +0.10(+0.56%)
Apr 27, 2017 18.18 18.35 18.18 18.30 1,007 +0.14(+0.77%)
Apr 26, 2017 18.27 18.27 18.16 18.16 5,504 -0.16(-0.85%)
Apr 25, 2017 18.25 18.33 18.25 18.31 6,343 -0.17(-0.90%)
Apr 20, 2017 18.48 21 -0.10(-0.54%)
Apr 19, 2017 18.65 18.65 18.58 18.58 773 -0.14(-0.73%)
Apr 18, 2017 18.73 18.76 18.72 18.72 1,465 +0.05(+0.26%)
Apr 17, 2017 18.70 18.70 18.65 18.67 4,466 -0.03(-0.14%)
Apr 13, 2017 18.59 18.69 18.59 18.69 3,324 +0.13(+0.69%)
Apr 12, 2017 18.53 18.57 18.52 18.57 4,397 +0.15(+0.82%)
Apr 11, 2017 18.48 18.49 18.41 18.41 1,045 +0.06(+0.30%)
Apr 10, 2017 18.36 18.36 18.36 18.36 217 +0.14(+0.75%)
Apr 07, 2017 18.26 18.26 18.22 18.22 847 -0.16(-0.88%)
Apr 06, 2017 18.44 18.44 18.38 18.38 949 -0.13(-0.71%)
Apr 05, 2017 18.52 18.52 18.52 18.52 134 +0.13(+0.70%)
Apr 04, 2017 18.39 18.39 18.39 18.39 543 +0.09(+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.