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 (%)
Apr 30, 2021 15.71 15.84 15.70 15.76 52,571 +0.11(+0.69%)
Apr 29, 2021 15.69 15.71 15.61 15.65 41,207 -0.02(-0.12%)
Apr 28, 2021 15.75 15.77 15.64 15.67 76,286 -0.09(-0.59%)
Apr 27, 2021 15.89 15.89 15.74 15.76 76,821 -0.04(-0.24%)
Apr 26, 2021 15.83 15.84 15.76 15.80 26,268 -0.10(-0.64%)
Apr 23, 2021 15.96 16.06 15.90 15.90 49,567 -0.15(-0.93%)
Apr 22, 2021 16.20 16.20 16.04 16.05 13,852 -0.10(-0.61%)
Apr 21, 2021 16.45 16.54 16.12 16.15 19,406 -0.16(-1.00%)
Apr 20, 2021 16.26 16.36 16.26 16.31 22,161 +0.25(+1.57%)
Apr 19, 2021 16.07 16.09 16.02 16.06 14,253 +0.07(+0.41%)
Apr 16, 2021 15.91 16.05 15.90 15.99 59,759 -0.03(-0.17%)
Apr 15, 2021 15.91 16.08 15.91 16.02 49,956 +0.08(+0.53%)
Apr 14, 2021 16.20 16.20 15.83 15.94 449,498 -0.12(-0.75%)
Apr 13, 2021 15.90 16.16 15.90 16.06 38,918 +0.11(+0.70%)
Apr 12, 2021 15.85 15.98 15.85 15.95 23,125 +0.03(+0.18%)
Apr 09, 2021 15.98 15.98 15.88 15.92 26,071 +0.01(+0.06%)
Apr 08, 2021 15.88 16.04 15.88 15.91 43,544 -0.06(-0.35%)
Apr 07, 2021 15.78 15.97 15.78 15.97 40,084 +0.20(+1.24%)
Apr 06, 2021 15.85 15.91 15.74 15.77 33,264 -0.17(-1.05%)
Apr 05, 2021 16.04 16.05 15.87 15.94 86,178 -0.04(-0.23%)
Apr 01, 2021 15.90 16.05 15.89 15.98 22,101 +0.01(+0.07%)
Mar 31, 2021 15.98 16.01 15.91 15.96 13,756 -0.04(-0.24%)
Mar 30, 2021 16.19 16.19 15.97 16.00 19,035 -0.23(-1.44%)
Mar 29, 2021 16.07 16.30 16.04 16.24 50,593 +0.24(+1.51%)
Mar 26, 2021 15.97 16.09 15.90 15.99 19,848 +0.06(+0.35%)
Mar 25, 2021 16.28 16.28 15.94 15.94 90,909 -0.24(-1.50%)
Mar 24, 2021 16.27 16.27 16.01 16.18 34,357 -0.08(-0.52%)
Mar 23, 2021 15.77 16.32 15.77 16.26 36,424 +0.39(+2.47%)
Mar 22, 2021 15.68 15.89 15.68 15.87 32,764 +0.25(+1.61%)
Mar 19, 2021 15.52 15.85 15.52 15.62 33,474 +0.07(+0.42%)
Mar 18, 2021 15.39 15.63 15.38 15.56 103,789 +0.10(+0.66%)
Mar 17, 2021 15.62 15.69 15.45 15.45 57,357 -0.19(-1.19%)
Mar 16, 2021 15.39 15.67 15.39 15.64 85,893 +0.25(+1.63%)
Mar 15, 2021 15.43 15.49 15.34 15.39 158,559 -0.09(-0.60%)
Mar 12, 2021 15.73 15.73 15.46 15.48 442,352 -0.16(-1.01%)
Mar 11, 2021 15.56 15.65 15.53 15.64 181,933 +0.01(+0.06%)
Mar 10, 2021 15.70 15.75 15.58 15.63 59,432 -0.07(-0.47%)
Mar 09, 2021 15.79 15.80 15.63 15.71 75,600 -0.01(-0.07%)
Mar 08, 2021 15.66 15.75 15.54 15.72 34,306 +0.11(+0.69%)
Mar 05, 2021 15.59 15.94 15.57 15.61 168,551 -0.06(-0.39%)
Mar 04, 2021 15.52 15.87 15.52 15.67 198,964 -0.05(-0.30%)
Mar 03, 2021 15.81 15.81 15.64 15.71 123,178 -0.27(-1.66%)
Mar 02, 2021 15.89 16.03 15.89 15.98 64,471 +0.02(+0.15%)
Mar 01, 2021 16.17 16.17 15.84 15.96 199,457 -0.09(-0.58%)
Feb 26, 2021 16.34 16.34 16.01 16.05 62,871 -0.16(-0.98%)
Feb 25, 2021 15.92 16.22 15.81 16.21 90,402 +0.38(+2.41%)
Feb 24, 2021 16.32 16.39 15.82 15.83 117,166 -0.42(-2.58%)
Feb 23, 2021 16.30 16.46 16.17 16.25 108,388 -0.22(-1.36%)
Feb 22, 2021 16.74 16.85 16.31 16.47 84,818 -0.40(-2.38%)
Feb 19, 2021 17.19 17.19 16.85 16.87 47,099 -0.28(-1.63%)
Feb 18, 2021 16.99 17.24 16.99 17.15 65,493 +0.22(+1.30%)
Feb 17, 2021 16.85 17.12 16.79 16.93 147,854 +0.03(+0.19%)
Feb 16, 2021 16.95 17.02 16.83 16.90 147,452 -0.26(-1.52%)
Feb 12, 2021 17.22 17.30 17.08 17.16 55,468 -0.07(-0.43%)
Feb 11, 2021 17.23 17.29 17.18 17.23 48,724 -0.07(-0.38%)
Feb 10, 2021 17.26 17.34 17.23 17.30 161,892 -0.03(-0.16%)
Feb 09, 2021 17.22 17.38 17.22 17.33 155,648 +0.02(+0.11%)
Feb 08, 2021 17.46 17.46 17.22 17.31 43,692 -0.21(-1.17%)
Feb 05, 2021 17.30 17.51 17.29 17.51 110,722 +0.00(+0.00%)
Feb 04, 2021 17.46 17.59 17.46 17.51 64,335 -0.09(-0.53%)
Feb 03, 2021 17.78 17.78 17.61 17.61 25,238 -0.35(-1.97%)
Feb 02, 2021 17.92 17.96 17.78 17.96 116,708 -0.09(-0.52%)
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.