Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.84 19.95 19.72 19.85 212,737 +0.02(+0.09%)
Oct 30, 2023 19.82 19.95 19.80 19.83 478,976 +0.00(+0.00%)
Oct 27, 2023 19.82 19.88 19.68 19.83 149,300 +0.00(+0.00%)
Oct 26, 2023 19.77 19.96 19.59 19.83 634,938 +0.07(+0.33%)
Oct 25, 2023 19.46 19.77 19.45 19.77 263,022 +0.40(+2.04%)
Oct 24, 2023 19.37 19.41 19.26 19.37 232,985 -0.09(-0.48%)
Oct 23, 2023 19.59 19.66 19.35 19.47 251,492 -0.07(-0.34%)
Oct 20, 2023 19.50 19.60 19.34 19.53 595,625 +0.10(+0.53%)
Oct 19, 2023 19.38 19.44 19.24 19.43 400,037 +0.08(+0.39%)
Oct 18, 2023 19.16 19.39 19.16 19.35 305,834 +0.26(+1.38%)
Oct 17, 2023 19.30 19.30 19.04 19.09 123,132 -0.06(-0.30%)
Oct 16, 2023 19.14 19.37 19.14 19.15 285,528 -0.11(-0.59%)
Oct 13, 2023 18.96 19.30 18.96 19.26 689,912 +0.26(+1.39%)
Oct 12, 2023 18.80 19.05 18.73 19.00 210,246 +0.09(+0.50%)
Oct 11, 2023 18.81 18.92 18.74 18.90 1,358,638 +0.05(+0.25%)
Oct 10, 2023 19.05 19.05 18.75 18.86 338,398 -0.15(-0.79%)
Oct 09, 2023 19.03 19.16 18.98 19.01 308,965 +0.05(+0.25%)
Oct 06, 2023 19.19 19.20 18.89 18.96 312,209 -0.15(-0.79%)
Oct 05, 2023 18.96 19.14 18.96 19.11 227,983 +0.19(+1.00%)
Oct 04, 2023 18.96 19.07 18.90 18.92 261,607 -0.11(-0.59%)
Oct 03, 2023 18.81 19.04 18.77 19.03 310,096 +0.34(+1.81%)
Oct 02, 2023 18.63 18.78 18.44 18.70 238,946 +0.00(+0.00%)
Sep 29, 2023 18.68 18.72 18.54 18.70 263,997 -0.08(-0.45%)
Sep 28, 2023 18.83 18.89 18.69 18.78 162,308 +0.00(+0.00%)
Sep 27, 2023 18.83 18.92 18.75 18.78 176,887 -0.20(-1.04%)
Sep 26, 2023 18.92 19.00 18.85 18.98 254,272 +0.07(+0.35%)
Sep 25, 2023 18.89 18.94 18.87 18.91 162,839 +0.06(+0.30%)
Sep 22, 2023 18.55 18.93 18.55 18.86 243,003 -0.01(-0.05%)
Sep 21, 2023 18.65 18.86 18.65 18.86 165,048 +0.24(+1.26%)
Sep 20, 2023 18.38 18.63 18.31 18.63 84,762 +0.18(+0.97%)
Sep 19, 2023 18.32 18.49 18.30 18.45 147,865 +0.17(+0.93%)
Sep 18, 2023 18.18 18.32 18.13 18.28 61,118 +0.19(+1.04%)
Sep 15, 2023 18.05 18.18 18.03 18.09 161,128 +0.00(+0.00%)
Sep 14, 2023 17.80 18.18 17.80 18.09 114,966 +0.08(+0.42%)
Sep 13, 2023 17.90 18.07 17.89 18.02 79,598 +0.08(+0.47%)
Sep 12, 2023 17.86 17.95 17.78 17.93 176,880 +0.09(+0.53%)
Sep 11, 2023 17.75 17.92 17.63 17.84 131,047 -0.05(-0.26%)
Sep 08, 2023 17.72 17.92 17.72 17.89 236,337 +0.10(+0.58%)
Sep 07, 2023 17.72 17.95 17.72 17.78 221,352 +0.15(+0.85%)
Sep 06, 2023 17.59 17.74 17.54 17.63 148,695 +0.00(+0.00%)
Sep 05, 2023 17.67 17.74 17.58 17.63 147,100 -0.03(-0.16%)
Sep 01, 2023 17.73 17.73 17.56 17.66 2,623,331 -0.04(-0.21%)
Aug 31, 2023 17.82 17.82 17.70 17.70 132,278 -0.13(-0.74%)
Aug 30, 2023 17.90 18.05 17.83 17.83 200,381 -0.09(-0.53%)
Aug 29, 2023 18.25 18.38 17.90 17.92 673,379 -0.34(-1.86%)
Aug 28, 2023 18.20 18.34 18.11 18.26 249,783 -0.08(-0.41%)
Aug 25, 2023 18.38 18.49 18.27 18.34 824,995 -0.01(-0.05%)
Aug 24, 2023 18.05 18.38 17.94 18.35 159,755 +0.13(+0.72%)
Aug 23, 2023 18.32 18.38 18.14 18.22 246,367 -0.18(-0.97%)
Aug 22, 2023 18.20 18.41 18.20 18.39 192,321 +0.10(+0.57%)
Aug 21, 2023 18.36 18.42 18.22 18.29 119,078 -0.08(-0.41%)
Aug 18, 2023 18.56 18.58 18.36 18.37 184,203 +0.01(+0.05%)
Aug 17, 2023 18.26 18.44 18.23 18.36 753,308 +0.18(+0.98%)
Aug 16, 2023 18.15 18.22 17.99 18.18 1,086,818 +0.10(+0.57%)
Aug 15, 2023 18.11 18.16 18.02 18.07 74,966 +0.12(+0.68%)
Aug 14, 2023 18.09 18.17 17.95 17.95 174,308 -0.14(-0.78%)
Aug 11, 2023 17.98 18.17 17.98 18.09 495,142 +0.20(+1.10%)
Aug 10, 2023 17.78 17.99 17.63 17.90 199,982 -0.04(-0.20%)
Aug 09, 2023 17.64 17.94 17.62 17.93 196,330 +0.24(+1.35%)
Aug 08, 2023 17.84 17.90 17.66 17.69 275,457 +0.12(+0.67%)
Aug 07, 2023 17.58 17.70 17.52 17.58 60,665 +0.08(+0.43%)
Aug 04, 2023 17.37 17.59 17.24 17.50 100,728 +0.02(+0.11%)
Aug 03, 2023 17.62 17.62 17.38 17.48 318,218 +0.02(+0.11%)
Aug 02, 2023 17.13 17.63 17.13 17.46 375,796 +0.59(+3.52%)
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.