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

18.72 USD +0.12 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.66 18.78 18.63 18.72 66,400 +0.12(+0.65%)
Jan 21, 2021 18.68 18.68 18.52 18.60 86,174 +0.04(+0.22%)
Jan 20, 2021 18.54 18.59 18.46 18.56 42,626 +0.01(+0.05%)
Jan 19, 2021 18.55 18.59 18.47 18.55 65,665 -0.01(-0.05%)
Jan 15, 2021 18.51 18.63 18.39 18.56 85,200 +0.21(+1.14%)
Jan 14, 2021 18.51 18.51 18.30 18.35 38,797 -0.30(-1.61%)
Jan 13, 2021 18.49 18.70 18.49 18.65 25,522 +0.05(+0.27%)
Jan 12, 2021 18.72 18.87 18.48 18.60 106,246 -0.13(-0.69%)
Jan 11, 2021 18.62 18.80 18.62 18.73 30,753 -0.01(-0.04%)
Jan 08, 2021 18.50 18.79 18.50 18.74 45,000 +0.16(+0.85%)
Jan 07, 2021 18.47 18.67 18.41 18.58 144,622 +0.03(+0.16%)
Jan 06, 2021 18.71 18.95 18.49 18.55 124,736 -0.42(-2.21%)
Jan 05, 2021 19.15 19.15 18.92 18.97 77,147 -0.22(-1.15%)
Jan 04, 2021 18.96 19.24 18.96 19.19 92,159 +0.11(+0.58%)
Dec 31, 2020 19.08 19.08 19.08 115,122 -0.07(-0.37%)
Dec 30, 2020 19.18 19.25 19.05 19.15 115,122 -0.14(-0.73%)
Dec 29, 2020 19.07 19.31 19.07 19.29 123,715 +0.16(+0.84%)
Dec 28, 2020 19.20 19.22 19.07 19.13 69,166 -0.20(-1.03%)
Dec 24, 2020 19.20 19.43 19.20 19.33 36,400 -0.02(-0.10%)
Dec 23, 2020 19.40 19.40 19.22 19.35 31,139 -0.15(-0.77%)
Dec 22, 2020 19.40 19.55 19.37 19.50 128,648 +0.12(+0.62%)
Dec 21, 2020 19.35 19.54 19.33 19.38 89,078 +0.06(+0.31%)
Dec 18, 2020 19.26 19.39 19.11 19.32 85,300 +0.11(+0.57%)
Dec 17, 2020 19.07 19.33 19.07 19.21 253,531 +0.07(+0.37%)
Dec 16, 2020 18.97 19.24 18.97 19.14 155,449 +0.03(+0.16%)
Dec 15, 2020 19.00 19.29 19.00 19.11 59,414 -0.02(-0.10%)
Dec 14, 2020 19.04 19.16 18.95 19.13 38,113 +0.10(+0.53%)
Dec 11, 2020 18.83 19.07 18.83 19.03 68,600 +0.20(+1.09%)
Dec 10, 2020 18.90 18.95 18.76 18.83 39,919 -0.06(-0.34%)
Dec 09, 2020 18.82 18.94 18.78 18.89 182,344 -0.06(-0.32%)
Dec 08, 2020 18.81 19.02 18.80 18.95 91,798 +0.10(+0.53%)
Dec 07, 2020 18.75 18.94 18.75 18.85 70,955 +0.02(+0.08%)
Dec 04, 2020 18.82 19.00 18.81 18.83 269,400 -0.24(-1.23%)
Dec 03, 2020 19.03 19.11 18.91 19.07 64,803 -0.08(-0.42%)
Dec 02, 2020 19.33 19.43 19.08 19.15 144,132 -0.22(-1.14%)
Dec 01, 2020 19.43 19.46 19.28 19.37 119,009 -0.07(-0.36%)
Nov 30, 2020 19.12 19.50 19.04 19.44 80,782 +0.44(+2.32%)
Nov 27, 2020 18.80 19.02 18.71 19.00 66,400 +0.21(+1.12%)
Nov 25, 2020 18.46 18.92 18.46 18.79 374,700 +0.27(+1.46%)
Nov 24, 2020 18.90 18.97 18.51 18.52 231,815 -0.70(-3.64%)
Nov 23, 2020 19.69 19.79 19.20 19.22 66,387 -0.64(-3.22%)
Nov 20, 2020 19.73 19.98 19.73 19.86 217,900 +0.08(+0.40%)
Nov 19, 2020 20.00 20.10 19.78 19.78 75,249 +0.00(+0.00%)
Nov 18, 2020 19.80 19.97 19.56 19.78 274,312 -0.17(-0.85%)
Nov 17, 2020 20.35 20.45 19.89 19.95 54,804 -0.19(-0.94%)
Nov 16, 2020 20.50 20.50 20.02 20.14 231,107 -0.60(-2.87%)
Nov 13, 2020 21.05 21.05 20.72 20.74 51,600 -0.43(-2.05%)
Nov 12, 2020 20.82 21.19 20.82 21.17 58,832 +0.40(+1.90%)
Nov 11, 2020 20.39 20.93 20.39 20.77 333,773 +0.60(+3.00%)
Nov 10, 2020 20.47 20.47 20.12 20.17 306,893 -0.24(-1.15%)
Nov 09, 2020 21.14 21.77 20.29 20.41 198,305 -1.99(-8.89%)
Nov 06, 2020 22.04 22.51 22.04 22.39 105,300 +0.26(+1.15%)
Nov 05, 2020 22.60 22.60 22.02 22.14 174,059 -0.59(-2.60%)
Nov 04, 2020 22.25 22.75 22.25 22.73 81,613 +0.48(+2.16%)
Nov 03, 2020 22.65 22.65 22.25 22.25 529,047 -0.36(-1.59%)
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.