Skip to main content

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

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.17 18.18 18.17 18.18 668 +0.02(+0.10%)
Mar 30, 2017 18.25 18.27 18.16 18.16 26,864 -0.08(-0.45%)
Mar 29, 2017 18.27 18.34 18.21 18.24 53,040 -0.07(-0.40%)
Mar 28, 2017 18.85 18.85 18.31 18.31 1,097 -0.21(-1.13%)
Mar 27, 2017 18.60 18.60 18.52 18.52 5,590 +0.05(+0.28%)
Mar 24, 2017 18.47 18.47 18.47 18.47 772 +0.03(+0.15%)
Mar 23, 2017 18.43 18.49 18.43 18.44 822 -0.09(-0.47%)
Mar 22, 2017 18.54 18.54 18.53 18.53 1,259 +0.10(+0.52%)
Mar 21, 2017 18.09 18.43 18.09 18.43 6,293 +0.38(+2.10%)
Mar 20, 2017 18.03 18.05 18.03 18.05 1,176 +0.07(+0.40%)
Mar 17, 2017 17.95 18.00 17.95 17.98 760 +0.14(+0.77%)
Mar 16, 2017 17.86 17.86 17.82 17.84 1,993 +0.01(+0.05%)
Mar 15, 2017 17.90 17.90 17.83 17.83 271 -0.05(-0.26%)
Mar 14, 2017 17.98 17.98 17.88 17.88 8,926 +0.02(+0.10%)
Mar 13, 2017 17.86 17.86 17.86 17.86 139 +0.04(+0.21%)
Mar 10, 2017 17.89 17.89 17.83 17.83 2,669 -0.07(-0.41%)
Mar 09, 2017 17.77 17.90 17.77 17.90 1,331 +0.06(+0.31%)
Mar 08, 2017 17.84 17.84 17.83 17.84 653 -0.00(-0.03%)
Mar 07, 2017 17.85 17.85 17.85 17.85 218 -0.01(-0.04%)
Mar 06, 2017 17.83 17.86 17.83 17.86 311 +0.16(+0.90%)
Mar 03, 2017 17.72 17.72 17.70 17.70 325 -0.00(-0.03%)
Mar 02, 2017 17.67 17.70 17.63 17.70 2,827 +0.13(+0.76%)
Mar 01, 2017 17.51 17.62 17.51 17.57 10,693 -0.24(-1.34%)
Feb 28, 2017 17.81 17.81 17.81 17.81 970 +0.18(+1.04%)
Feb 27, 2017 17.73 17.73 17.62 17.62 1,271 -0.18(-1.03%)
Feb 24, 2017 17.80 17.85 17.75 17.81 2,300 +0.10(+0.59%)
Feb 23, 2017 17.60 17.70 17.60 17.70 1,457 +0.21(+1.20%)
Feb 17, 2017 17.49 56 +0.01(+0.05%)
Feb 16, 2017 17.43 17.52 17.43 17.49 1,272 +0.17(+0.96%)
Feb 15, 2017 17.35 17.35 17.32 17.32 1,115 -0.12(-0.69%)
Feb 14, 2017 17.51 17.55 17.44 17.44 3,895 -0.13(-0.73%)
Feb 13, 2017 17.56 17.60 17.56 17.57 6,391 -0.06(-0.37%)
Feb 10, 2017 17.63 17.63 17.63 17.63 108 -0.05(-0.26%)
Feb 09, 2017 17.80 17.80 17.67 17.68 1,477 -0.06(-0.36%)
Feb 07, 2017 17.74 17.74 17.74 0 +0.05(+0.29%)
Feb 06, 2017 17.63 17.69 17.63 17.69 217 +0.08(+0.44%)
Feb 03, 2017 17.66 17.67 17.61 17.61 907 -0.17(-0.93%)
Feb 02, 2017 17.78 17.78 17.77 17.78 7,063 +0.17(+0.99%)
Feb 01, 2017 17.72 17.72 17.60 17.60 8,974 -0.15(-0.85%)
Jan 31, 2017 17.88 17.88 17.72 17.75 11,947 -0.07(-0.40%)
Jan 30, 2017 17.64 17.92 17.64 17.83 1,074 +0.54(+3.14%)
Jan 27, 2017 17.45 17.45 17.28 17.28 1,412 -0.28(-1.57%)
Jan 26, 2017 17.54 17.60 17.53 17.56 2,429 -0.06(-0.36%)
Jan 25, 2017 17.62 17.62 17.62 17.62 157 -0.39(-2.15%)
Jan 23, 2017 18.01 3 +0.11(+0.62%)
Jan 20, 2017 17.95 17.96 17.90 17.90 1,032 -0.01(-0.05%)
Jan 19, 2017 17.93 17.95 17.91 17.91 2,802 -0.10(-0.55%)
Jan 18, 2017 17.99 18.01 17.99 18.01 1,382 +0.03(+0.14%)
Jan 17, 2017 17.82 17.99 17.65 17.98 4,455 +0.31(+1.77%)
Jan 13, 2017 17.67 17.67 17.67 0 -0.21(-1.18%)
Jan 12, 2017 17.78 17.88 17.78 17.88 3,169 +0.18(+1.04%)
Jan 11, 2017 17.70 17.70 17.70 17.70 109 +0.02(+0.10%)
Jan 10, 2017 17.73 17.76 17.68 17.68 10,117 -0.12(-0.67%)
Jan 09, 2017 17.78 17.91 17.52 17.80 176,491 +0.01(+0.05%)
Jan 06, 2017 17.79 17.82 17.79 17.79 6,533 -0.02(-0.10%)
Jan 05, 2017 17.63 17.94 17.63 17.81 26,071 +0.12(+0.68%)
Jan 04, 2017 17.83 17.83 17.69 17.69 3,761 -0.26(-1.44%)
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.