Skip to main content

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

19.84 +0.26 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.59 19.66 19.59 19.66 2,412 +0.10(+0.52%)
Oct 28, 2016 19.59 19.59 18.73 19.56 5,728 +0.09(+0.47%)
Oct 27, 2016 19.46 19.47 19.43 19.46 10,576 -0.14(-0.72%)
Oct 26, 2016 19.60 19.61 19.60 19.61 1,313 +0.02(+0.11%)
Oct 25, 2016 19.60 19.60 19.58 19.58 1,162 +0.13(+0.66%)
Oct 24, 2016 19.42 19.47 19.42 19.45 5,710 +0.03(+0.18%)
Oct 21, 2016 19.40 19.42 19.40 19.42 511 -0.05(-0.24%)
Oct 20, 2016 19.49 19.49 19.44 19.47 1,052 -0.03(-0.17%)
Oct 19, 2016 19.51 19.51 19.45 19.50 21,559 -0.15(-0.75%)
Oct 18, 2016 19.61 19.65 19.61 19.65 2,050 -0.01(-0.03%)
Oct 17, 2016 19.70 19.70 19.65 19.65 1,010 +0.04(+0.22%)
Oct 14, 2016 19.62 19.62 19.61 19.61 219 -0.02(-0.10%)
Oct 13, 2016 19.58 19.65 19.57 19.63 2,046 +0.19(+0.95%)
Oct 12, 2016 19.36 19.44 19.29 19.44 2,341 +0.19(+1.00%)
Oct 11, 2016 19.19 19.28 19.19 19.25 18,287 +0.13(+0.69%)
Oct 10, 2016 18.98 19.16 18.98 19.12 6,611 -0.00(-0.02%)
Oct 07, 2016 19.05 19.20 19.05 19.12 1,796 +0.09(+0.48%)
Oct 06, 2016 18.94 19.11 18.94 19.03 3,076 +0.08(+0.44%)
Oct 05, 2016 18.28 19.33 18.28 18.95 30,469 -0.30(-1.54%)
Oct 04, 2016 19.17 19.29 19.17 19.24 9,533 -0.05(-0.28%)
Oct 03, 2016 19.33 19.33 19.19 19.30 4,126 -0.06(-0.29%)
Sep 30, 2016 19.38 19.42 19.35 19.35 1,643 -0.17(-0.90%)
Sep 29, 2016 19.60 19.60 19.45 19.53 2,366 +0.04(+0.19%)
Sep 28, 2016 19.61 19.75 19.49 19.49 128,008 -0.21(-1.07%)
Sep 27, 2016 19.79 19.79 19.69 19.70 2,666 -0.11(-0.56%)
Sep 26, 2016 19.71 19.81 19.68 19.81 7,332 +0.17(+0.84%)
Sep 23, 2016 19.68 19.68 19.42 19.65 8,185 +0.12(+0.61%)
Sep 22, 2016 19.53 19.53 19.53 19.53 544 -0.04(-0.21%)
Sep 21, 2016 19.47 19.59 19.46 19.57 30,204 +0.03(+0.17%)
Sep 20, 2016 19.48 19.61 19.48 19.54 1,983 +0.16(+0.81%)
Sep 19, 2016 19.50 19.50 19.36 19.38 6,060 -0.11(-0.58%)
Sep 16, 2016 19.62 19.62 19.49 19.49 758 -0.02(-0.08%)
Sep 15, 2016 19.57 19.62 19.51 19.51 6,057 -0.13(-0.67%)
Sep 14, 2016 19.72 19.72 19.64 19.64 1,122 -0.02(-0.08%)
Sep 13, 2016 19.65 19.76 19.62 19.66 10,686 +0.15(+0.75%)
Sep 12, 2016 19.71 19.77 19.50 19.51 20,262 -0.08(-0.42%)
Sep 09, 2016 19.50 19.63 19.50 19.59 18,382 +0.05(+0.24%)
Sep 08, 2016 19.70 19.70 19.50 19.55 22,711 -0.14(-0.70%)
Sep 07, 2016 19.66 19.70 19.64 19.68 3,828 -0.07(-0.37%)
Sep 06, 2016 19.77 19.77 19.44 19.76 11,007 +0.03(+0.14%)
Sep 02, 2016 19.77 19.73 19.73 19.73 2,607 -0.01(-0.04%)
Sep 01, 2016 19.73 19.74 19.73 19.74 2,311 +0.06(+0.31%)
Aug 31, 2016 19.61 19.76 19.61 19.68 2,883 +0.03(+0.17%)
Aug 30, 2016 19.57 19.69 19.51 19.64 3,622 -0.00(-0.02%)
Aug 29, 2016 19.71 19.71 19.64 19.65 4,058 -0.07(-0.37%)
Aug 26, 2016 19.92 19.92 19.71 19.72 2,902 -0.11(-0.57%)
Aug 25, 2016 19.82 19.83 19.79 19.83 28,865 +0.02(+0.13%)
Aug 24, 2016 19.67 19.82 19.57 19.81 12,587 +0.16(+0.80%)
Aug 23, 2016 19.74 19.74 19.62 19.65 7,682 -0.17(-0.84%)
Aug 22, 2016 19.80 19.85 19.77 19.82 8,316 +0.11(+0.54%)
Aug 19, 2016 19.79 19.79 19.71 19.71 10,773 -0.01(-0.05%)
Aug 18, 2016 19.71 19.74 19.71 19.72 2,498 -0.07(-0.37%)
Aug 17, 2016 19.78 19.81 19.73 19.79 5,539 +0.05(+0.23%)
Aug 16, 2016 19.77 19.77 19.73 19.75 5,532 -0.02(-0.09%)
Aug 15, 2016 19.85 19.85 19.76 19.77 17,331 -0.29(-1.47%)
Aug 12, 2016 20.05 20.07 20.04 20.06 1,690 +0.10(+0.49%)
Aug 11, 2016 20.08 20.08 19.93 19.96 4,208 -0.17(-0.85%)
Aug 10, 2016 20.08 20.14 20.07 20.14 2,387 +0.17(+0.83%)
Aug 09, 2016 19.83 19.99 19.83 19.97 6,104 +0.06(+0.32%)
Aug 08, 2016 19.91 19.94 19.85 19.91 11,226 -0.04(-0.18%)
Aug 05, 2016 20.15 20.15 19.92 19.94 12,383 -0.23(-1.14%)
Aug 04, 2016 20.19 20.25 20.11 20.17 8,190 -0.08(-0.38%)
Aug 03, 2016 20.35 20.37 20.25 20.25 45,250 -0.15(-0.75%)
Aug 02, 2016 20.05 20.52 20.05 20.40 59,555 +0.09(+0.46%)
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.