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 (%)
Mar 31, 2016 20.40 20.42 20.32 20.34 25,710 -0.07(-0.36%)
Mar 30, 2016 20.43 20.48 20.22 20.41 25,126 -0.03(-0.14%)
Mar 29, 2016 20.77 20.78 20.39 20.44 50,428 -0.09(-0.45%)
Mar 28, 2016 20.47 20.70 20.40 20.53 27,547 +0.13(+0.63%)
Mar 24, 2016 20.57 20.40 20.40 20.40 50,420 +0.07(+0.36%)
Mar 23, 2016 20.11 20.35 20.11 20.33 34,242 +0.35(+1.75%)
Mar 22, 2016 20.24 20.25 19.91 19.98 389,100 -0.06(-0.30%)
Mar 21, 2016 20.25 20.25 19.90 20.04 313,772 -0.08(-0.39%)
Mar 18, 2016 20.25 20.25 19.94 20.12 32,832 -0.08(-0.41%)
Mar 17, 2016 20.32 20.40 20.16 20.20 23,760 -0.10(-0.50%)
Mar 16, 2016 20.30 20.52 20.25 20.30 58,996 -0.12(-0.61%)
Mar 15, 2016 20.20 20.51 20.20 20.43 26,127 +0.35(+1.77%)
Mar 14, 2016 19.94 20.17 19.94 20.07 27,983 +0.02(+0.09%)
Mar 11, 2016 20.34 20.36 20.05 20.05 39,129 -0.45(-2.20%)
Mar 10, 2016 20.55 20.65 20.42 20.50 43,745 +0.04(+0.18%)
Mar 09, 2016 20.51 20.60 20.41 20.47 15,822 -0.01(-0.04%)
Mar 08, 2016 20.19 20.81 20.06 20.48 37,855 +0.54(+2.72%)
Mar 07, 2016 19.84 20.09 19.68 19.93 36,557 -0.10(-0.48%)
Mar 04, 2016 20.25 20.25 19.85 20.03 47,239 -0.12(-0.62%)
Mar 03, 2016 20.23 20.29 20.07 20.15 75,474 -0.21(-1.05%)
Mar 02, 2016 20.67 20.93 20.34 20.37 81,423 -0.22(-1.07%)
Mar 01, 2016 20.79 20.88 20.59 20.59 671,608 -0.21(-1.02%)
Feb 29, 2016 20.93 20.93 20.74 20.80 25,015 -0.05(-0.24%)
Feb 26, 2016 21.12 21.12 20.78 20.85 37,270 -0.27(-1.29%)
Feb 25, 2016 21.13 21.27 21.12 21.12 22,926 +0.07(+0.35%)
Feb 24, 2016 21.35 21.47 21.04 21.05 58,372 +0.02(+0.09%)
Feb 23, 2016 20.72 21.05 20.72 21.03 26,432 +0.28(+1.33%)
Feb 22, 2016 20.96 20.96 20.72 20.75 41,849 -0.26(-1.23%)
Feb 19, 2016 21.02 21.22 20.96 21.01 30,432 +0.15(+0.71%)
Feb 18, 2016 20.49 20.95 20.30 20.86 117,434 +0.19(+0.94%)
Feb 17, 2016 20.80 20.82 19.94 20.67 55,692 -0.31(-1.49%)
Feb 16, 2016 21.46 21.46 20.98 20.98 31,979 -0.45(-2.10%)
Feb 12, 2016 21.85 21.43 21.43 21.43 18,907 -0.34(-1.56%)
Feb 11, 2016 21.99 22.87 21.44 21.77 70,342 +0.16(+0.74%)
Feb 10, 2016 21.56 21.61 21.42 21.61 11,734 +0.05(+0.21%)
Feb 09, 2016 21.79 22.62 21.49 21.57 51,751 -0.02(-0.10%)
Feb 08, 2016 21.49 21.66 20.61 21.59 50,039 +0.46(+2.17%)
Feb 05, 2016 20.95 21.15 20.95 21.13 30,570 +0.30(+1.46%)
Feb 04, 2016 21.32 21.32 20.74 20.83 34,979 -0.40(-1.86%)
Feb 03, 2016 21.44 22.43 20.86 21.22 41,859 -0.15(-0.68%)
Feb 02, 2016 20.94 21.39 20.94 21.37 64,495 +0.52(+2.49%)
Feb 01, 2016 21.07 21.07 20.85 20.85 6,876 +0.01(+0.07%)
Jan 29, 2016 20.83 20.89 20.71 20.83 10,543 -0.03(-0.13%)
Jan 28, 2016 20.53 20.91 20.53 20.86 22,666 +0.13(+0.61%)
Jan 27, 2016 20.83 20.83 20.59 20.74 21,373 -0.01(-0.03%)
Jan 26, 2016 20.79 20.80 20.73 20.74 11,495 -0.03(-0.13%)
Jan 25, 2016 20.74 20.78 20.66 20.77 18,541 +0.17(+0.85%)
Jan 22, 2016 20.84 20.84 20.43 20.60 25,894 -0.10(-0.48%)
Jan 21, 2016 20.73 21.40 20.34 20.70 445,245 +0.09(+0.45%)
Jan 20, 2016 21.07 21.07 20.57 20.60 13,401 -0.09(-0.41%)
Jan 19, 2016 20.69 20.77 20.56 20.69 17,153 +0.16(+0.77%)
Jan 15, 2016 20.43 20.53 20.53 20.53 28,035 +0.22(+1.08%)
Jan 14, 2016 20.57 20.59 20.30 20.31 13,729 -0.14(-0.69%)
Jan 13, 2016 20.38 20.49 20.38 20.45 12,675 +0.18(+0.88%)
Jan 12, 2016 20.04 20.34 20.04 20.27 1,747,693 -0.06(-0.27%)
Jan 11, 2016 20.11 20.33 20.11 20.33 2,402 +0.34(+1.70%)
Jan 08, 2016 19.99 19.99 19.99 19.99 243 +0.08(+0.42%)
Jan 07, 2016 19.85 19.91 19.76 19.91 24,268 +0.34(+1.74%)
Jan 06, 2016 19.49 19.59 19.48 19.56 14,782 +0.29(+1.50%)
Jan 05, 2016 19.20 19.29 19.17 19.27 3,811 +0.18(+0.94%)
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.