Skip to main content

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

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2018 17.83 17.83 17.83 0 +0.18(+1.04%)
Mar 27, 2018 17.60 17.65 17.60 17.65 684 +0.21(+1.21%)
Mar 26, 2018 17.54 17.55 17.44 17.44 7,020 -0.15(-0.84%)
Mar 23, 2018 17.57 17.59 17.57 17.59 3,588 +0.17(+1.00%)
Mar 22, 2018 17.25 17.41 17.25 17.41 27,405 +0.26(+1.50%)
Mar 21, 2018 17.12 17.15 17.12 17.15 305 -0.15(-0.85%)
Mar 19, 2018 17.30 17.30 17.30 1 +0.01(+0.05%)
Mar 15, 2018 17.29 17.29 17.29 1 +0.20(+1.16%)
Mar 13, 2018 17.09 17.09 17.09 0 -0.01(-0.08%)
Mar 12, 2018 17.08 17.11 17.08 17.11 463 +0.03(+0.19%)
Mar 09, 2018 17.07 17.07 17.07 17.07 570 -0.12(-0.69%)
Mar 07, 2018 17.19 17.19 17.19 29 +0.03(+0.18%)
Mar 06, 2018 17.19 17.19 17.16 17.16 266 -0.07(-0.40%)
Mar 05, 2018 17.23 17.23 17.23 17.23 792 -0.01(-0.06%)
Mar 02, 2018 17.38 17.38 17.24 17.24 881 -0.01(-0.08%)
Mar 01, 2018 17.27 17.27 17.26 17.26 708 +0.07(+0.40%)
Feb 28, 2018 17.19 17.19 17.19 17.19 1,086 +0.16(+0.95%)
Feb 27, 2018 17.02 17.07 17.01 17.02 7,727 -0.14(-0.80%)
Feb 22, 2018 17.16 17.16 17.16 52 +0.05(+0.27%)
Feb 21, 2018 17.18 17.18 17.12 17.12 1,274 -0.09(-0.52%)
Feb 20, 2018 17.26 17.26 17.17 17.21 5,296 -0.04(-0.23%)
Feb 16, 2018 17.25 17.25 17.25 0 -0.03(-0.16%)
Feb 15, 2018 17.01 17.29 17.01 17.27 15,107 +0.10(+0.59%)
Feb 14, 2018 17.21 17.21 17.17 17.17 10,416 -0.12(-0.69%)
Feb 13, 2018 17.26 17.30 17.26 17.29 817 -0.05(-0.26%)
Feb 12, 2018 17.33 17.34 17.28 17.34 2,394 +0.00(+0.02%)
Feb 09, 2018 17.26 17.44 17.26 17.33 1,416 -0.01(-0.08%)
Feb 08, 2018 17.29 17.35 17.29 17.35 411 +0.18(+1.07%)
Feb 07, 2018 17.16 17.16 17.16 17.16 483 -0.08(-0.48%)
Feb 06, 2018 17.33 17.33 17.25 17.25 8,336 -0.02(-0.11%)
Feb 05, 2018 17.14 17.14 17.14 17.26 5,691 +0.12(+0.73%)
Feb 02, 2018 17.11 17.14 17.11 17.14 927 -0.02(-0.13%)
Feb 01, 2018 17.16 17.16 17.16 17.16 461 +0.00(+0.02%)
Jan 31, 2018 17.16 17.16 17.16 17.16 217 +0.06(+0.35%)
Jan 30, 2018 17.08 17.10 17.02 17.10 654 +0.08(+0.49%)
Jan 29, 2018 17.02 17.02 17.02 17.02 239 -0.10(-0.59%)
Jan 26, 2018 17.12 17.12 17.12 17.12 554 -0.03(-0.16%)
Jan 25, 2018 16.85 17.14 16.85 17.14 1,686 +0.13(+0.75%)
Jan 22, 2018 17.02 17.02 17.02 41 -0.03(-0.19%)
Jan 18, 2018 17.05 17.05 17.05 1 -0.03(-0.16%)
Jan 17, 2018 17.06 17.08 17.04 17.08 2,233 +0.05(+0.30%)
Jan 16, 2018 17.00 17.02 17.00 17.02 511 +0.14(+0.82%)
Jan 12, 2018 16.89 16.89 16.89 0 -0.17(-0.97%)
Jan 11, 2018 17.21 17.21 17.05 17.05 1,096 -0.16(-0.93%)
Jan 10, 2018 17.20 17.21 17.20 17.21 767 -0.11(-0.61%)
Jan 09, 2018 17.32 17.34 17.32 17.32 644 -0.06(-0.32%)
Jan 08, 2018 17.32 17.37 17.32 17.37 2,324 +0.00(+0.00%)
Jan 05, 2018 17.42 17.42 17.37 17.37 644 -0.06(-0.37%)
Jan 03, 2018 17.44 17.44 17.44 28 -0.10(-0.58%)
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.