Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.76 -0.27 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.58 19.61 19.51 19.60 284,210 -0.05(-0.27%)
Jan 30, 2019 19.76 19.83 19.58 19.65 109,247 -0.07(-0.38%)
Jan 29, 2019 19.76 19.79 19.65 19.73 27,880 +0.05(+0.23%)
Jan 28, 2019 19.50 19.69 19.50 19.68 138,109 +0.21(+1.09%)
Jan 25, 2019 19.55 19.56 19.45 19.47 12,014 -0.15(-0.75%)
Jan 24, 2019 19.83 19.84 19.60 19.62 66,366 -0.20(-0.99%)
Jan 23, 2019 19.72 19.83 19.61 19.81 54,350 +0.14(+0.69%)
Jan 22, 2019 19.35 19.72 19.35 19.68 183,095 +0.22(+1.14%)
Jan 18, 2019 19.63 19.63 19.46 19.46 22,514 -0.16(-0.81%)
Jan 17, 2019 19.62 19.71 19.59 19.61 16,362 +0.00(+0.01%)
Jan 16, 2019 19.59 19.66 19.52 19.61 243,781 -0.07(-0.38%)
Jan 15, 2019 19.76 19.76 19.68 19.69 185,259 +0.00(+0.00%)
Jan 14, 2019 19.54 19.73 19.54 19.69 25,308 +0.08(+0.42%)
Jan 11, 2019 19.65 19.72 19.59 19.60 63,754 +0.02(+0.09%)
Jan 10, 2019 19.69 19.76 19.54 19.59 69,872 -0.01(-0.05%)
Jan 09, 2019 19.60 19.72 19.59 19.59 18,955 -0.10(-0.52%)
Jan 08, 2019 19.55 19.78 19.51 19.70 39,894 -0.16(-0.79%)
Jan 07, 2019 20.18 20.18 19.79 19.85 203,109 -0.15(-0.74%)
Jan 04, 2019 20.32 20.35 19.96 20.00 54,770 -0.35(-1.73%)
Jan 03, 2019 20.32 20.41 20.21 20.35 581,777 +0.12(+0.59%)
Jan 02, 2019 20.57 20.69 20.12 20.23 61,337 -0.19(-0.95%)
Dec 31, 2018 20.38 20.60 20.37 20.43 150,997 +0.03(+0.14%)
Dec 28, 2018 20.21 20.45 20.20 20.40 37,126 +0.07(+0.36%)
Dec 27, 2018 20.81 20.81 20.30 20.33 249,082 -0.01(-0.06%)
Dec 26, 2018 20.48 20.71 20.33 20.34 102,001 -0.15(-0.72%)
Dec 24, 2018 21.52 21.52 20.25 20.49 74,108 -0.04(-0.18%)
Dec 21, 2018 20.48 20.57 20.45 20.52 70,522 +0.09(+0.45%)
Dec 20, 2018 20.48 20.48 20.30 20.43 65,048 -0.01(-0.04%)
Dec 19, 2018 20.23 20.44 20.17 20.44 40,722 +0.21(+1.03%)
Dec 18, 2018 20.33 20.33 20.15 20.23 91,175 -0.04(-0.18%)
Dec 17, 2018 20.37 20.37 20.16 20.26 49,382 -0.06(-0.27%)
Dec 14, 2018 20.29 20.34 20.15 20.32 44,008 +0.07(+0.36%)
Dec 13, 2018 20.11 20.25 20.11 20.25 12,062 +0.08(+0.41%)
Dec 12, 2018 20.12 20.18 19.99 20.16 53,476 -0.08(-0.41%)
Dec 11, 2018 20.19 20.47 20.06 20.25 158,647 +0.02(+0.09%)
Dec 10, 2018 20.20 20.31 20.12 20.23 69,681 +0.15(+0.75%)
Dec 07, 2018 19.87 20.10 19.79 20.08 76,608 +0.18(+0.92%)
Dec 06, 2018 19.64 19.97 19.64 19.89 28,040 +0.16(+0.83%)
Dec 04, 2018 19.68 19.73 19.68 19.73 977 +0.24(+1.23%)
Dec 03, 2018 20.25 20.25 19.34 19.49 13,559 -0.09(-0.47%)
Nov 30, 2018 19.71 19.71 19.55 19.58 32,055 +0.05(+0.24%)
Nov 29, 2018 19.63 19.63 19.54 19.54 2,904 +0.02(+0.12%)
Nov 28, 2018 19.64 19.64 19.51 19.51 4,092 +0.00(+0.02%)
Nov 27, 2018 19.59 19.61 19.50 19.51 6,491 -0.05(-0.23%)
Nov 26, 2018 19.90 19.90 19.53 19.56 45,570 -0.07(-0.38%)
Nov 23, 2018 19.63 19.63 19.63 19.63 1,738 +0.02(+0.09%)
Nov 21, 2018 19.61 19.61 19.61 0 -0.12(-0.61%)
Nov 20, 2018 19.74 19.80 19.68 19.73 5,570 +0.10(+0.52%)
Nov 19, 2018 19.63 19.68 19.63 19.63 6,788 +0.09(+0.46%)
Nov 16, 2018 19.61 19.78 19.52 19.54 3,259 -0.00(-0.02%)
Nov 15, 2018 20.04 20.04 19.54 19.54 7,150 -0.70(-3.47%)
Nov 14, 2018 19.67 20.25 19.66 20.25 8,746 +0.63(+3.19%)
Nov 13, 2018 19.66 19.66 19.60 19.62 3,932 -0.11(-0.55%)
Nov 12, 2018 19.69 19.78 19.60 19.73 10,533 +0.24(+1.21%)
Nov 09, 2018 19.47 19.53 19.47 19.49 15,973 +0.15(+0.76%)
Nov 08, 2018 19.28 19.38 19.28 19.34 4,555 +0.04(+0.21%)
Nov 07, 2018 19.38 19.38 19.30 19.30 503 -0.06(-0.31%)
Nov 06, 2018 19.25 19.42 19.25 19.36 2,206 +0.05(+0.24%)
Nov 05, 2018 19.35 19.52 19.27 19.32 28,406 +0.04(+0.19%)
Nov 02, 2018 19.38 19.38 19.15 19.28 120,725 -0.18(-0.94%)
Nov 01, 2018 19.88 19.88 19.38 19.46 13,310 -0.17(-0.85%)
Oct 31, 2018 20.02 20.02 19.50 19.63 10,249 -0.25(-1.25%)
Oct 30, 2018 19.94 19.99 19.88 19.88 23,075 +0.03(+0.14%)
Oct 29, 2018 19.64 20.08 19.64 19.85 63,641 +0.12(+0.61%)
Oct 26, 2018 19.56 19.73 19.56 19.73 127,028 +0.06(+0.33%)
Oct 25, 2018 20.06 20.06 19.54 19.67 120,625 -0.23(-1.16%)
Oct 24, 2018 19.59 19.91 19.59 19.90 7,466 +0.42(+2.17%)
Oct 23, 2018 19.42 19.56 19.34 19.47 97,213 +0.11(+0.57%)
Oct 22, 2018 19.40 19.40 19.33 19.36 9,803 +0.06(+0.29%)
Oct 19, 2018 19.33 20.02 19.15 19.31 89,321 +0.17(+0.91%)
Oct 18, 2018 19.27 19.27 19.05 19.13 9,111 +0.29(+1.51%)
Oct 17, 2018 19.05 19.05 18.85 18.85 6,476 -0.16(-0.82%)
Oct 16, 2018 19.04 19.04 18.99 19.00 1,401 +0.07(+0.39%)
Oct 15, 2018 18.95 18.99 18.93 18.93 3,299 +0.06(+0.34%)
Oct 12, 2018 18.75 19.00 18.75 18.87 12,713 +0.00(+0.00%)
Oct 11, 2018 18.88 18.99 18.83 18.87 11,557 +0.07(+0.39%)
Oct 10, 2018 18.77 18.82 18.73 18.79 14,364 +0.13(+0.68%)
Oct 09, 2018 18.65 18.69 18.64 18.66 7,184 +0.07(+0.40%)
Oct 08, 2018 18.71 18.71 18.59 18.59 6,806 +0.03(+0.17%)
Oct 05, 2018 18.54 18.56 18.54 18.56 869 +0.22(+1.18%)
Oct 04, 2018 18.32 18.34 18.29 18.34 3,834 +0.01(+0.05%)
Oct 03, 2018 18.49 18.49 18.33 18.33 5,833 -0.17(-0.94%)
Oct 02, 2018 18.51 18.51 18.51 18.51 1 +0.00(+0.00%)
Oct 01, 2018 18.51 18.51 18.43 18.51 14,462 -0.08(-0.45%)
Sep 28, 2018 18.54 18.59 18.54 18.59 1,303 +0.10(+0.55%)
Sep 27, 2018 18.49 18.49 18.49 18.49 394 -0.03(-0.14%)
Sep 26, 2018 18.46 18.51 18.45 18.51 2,355 +0.08(+0.44%)
Sep 25, 2018 18.42 18.43 18.42 18.43 656 +0.00(+0.00%)
Sep 24, 2018 18.38 18.44 18.35 18.43 26,331 +0.12(+0.65%)
Sep 21, 2018 18.31 18.31 18.31 0 +0.00(+0.00%)
Sep 20, 2018 18.33 18.33 18.30 18.31 1,827 -0.09(-0.50%)
Sep 19, 2018 18.51 18.51 18.41 18.41 3,174 -0.30(-1.62%)
Sep 18, 2018 18.71 18.72 18.71 18.71 2,902 -0.05(-0.25%)
Sep 17, 2018 18.58 18.76 18.58 18.76 1,147 +0.17(+0.89%)
Sep 14, 2018 18.66 18.69 18.59 18.59 7,606 -0.23(-1.22%)
Sep 13, 2018 18.82 18.82 18.82 18.82 186,923 +0.07(+0.39%)
Sep 12, 2018 18.75 18.75 27 +0.00(+0.00%)
Sep 11, 2018 18.75 18.75 18.75 18.75 1,089 -0.02(-0.08%)
Sep 10, 2018 18.76 18.76 18.76 18.76 1,954 +0.04(+0.23%)
Sep 07, 2018 18.72 18.72 18.72 18.72 108 -0.04(-0.20%)
Sep 06, 2018 18.69 18.77 18.64 18.76 1,269 +0.16(+0.84%)
Sep 05, 2018 18.54 18.60 18.54 18.60 1,219 +0.02(+0.09%)
Sep 04, 2018 18.61 18.61 18.58 18.58 1,745 +0.09(+0.47%)
Aug 31, 2018 18.50 18.50 18.50 0 +0.06(+0.31%)
Aug 30, 2018 18.44 18.44 18 +0.00(+0.00%)
Aug 29, 2018 18.44 18.44 18.44 18.44 377 +0.10(+0.54%)
Aug 28, 2018 18.09 18.43 18.09 18.34 2,416 +0.03(+0.15%)
Aug 27, 2018 18.38 18.40 18.28 18.31 13,563 -0.18(-0.99%)
Aug 24, 2018 18.50 18.50 18.50 18.50 108 +0.00(+0.00%)
Aug 23, 2018 18.50 18.50 18.50 18.50 60 +0.00(+0.00%)
Aug 22, 2018 18.50 18.50 18.50 18.50 618 -0.13(-0.69%)
Aug 21, 2018 18.66 18.66 18.43 18.63 3,096 -0.08(-0.44%)
Aug 20, 2018 18.63 18.78 18.63 18.71 2,279 -0.04(-0.20%)
Aug 17, 2018 18.75 18.75 18.75 18.75 325 +0.01(+0.05%)
Aug 16, 2018 18.74 18.74 18.74 18.74 1,181 -0.02(-0.10%)
Aug 15, 2018 18.71 18.76 18.71 18.76 6,319 +0.18(+0.99%)
Aug 14, 2018 18.55 18.57 18.55 18.57 219 +0.11(+0.58%)
Aug 13, 2018 18.46 18.46 18.46 18.46 90 +0.00(+0.02%)
Aug 10, 2018 18.46 18.46 18.46 18.46 108 -0.00(-0.02%)
Aug 09, 2018 18.46 18.46 18.46 18.46 381 +0.09(+0.52%)
Aug 08, 2018 18.26 18.38 18.26 18.37 1,009 -0.10(-0.55%)
Aug 07, 2018 18.47 18.47 18.47 18.47 61 +0.00(+0.00%)
Aug 06, 2018 18.47 18.47 18.47 18.47 758 -0.10(-0.52%)
Aug 03, 2018 18.57 18.57 18.57 18.57 977 +0.17(+0.92%)
Aug 02, 2018 18.40 18.40 18.40 18.40 1 +0.00(+0.00%)
Aug 01, 2018 18.67 18.67 18.24 18.40 874 +0.08(+0.46%)
Jul 31, 2018 18.28 18.32 18.28 18.31 692 +0.03(+0.15%)
Jul 30, 2018 18.25 18.29 18.25 18.29 711 -0.02(-0.10%)
Jul 27, 2018 18.30 18.30 18.30 18.30 108 +0.00(+0.01%)
Jul 26, 2018 18.30 18.30 18.30 16 -0.03(-0.16%)
Jul 25, 2018 18.37 18.39 18.33 18.33 1,955 -0.01(-0.05%)
Jul 19, 2018 18.34 18.34 18.34 7 +0.25(+1.37%)
Jul 18, 2018 18.15 18.15 18.09 18.09 10,658 -0.17(-0.96%)
Jul 17, 2018 18.31 18.34 18.24 18.27 72,647 -0.06(-0.35%)
Jul 16, 2018 18.33 18.33 18.33 18.33 280 -0.03(-0.18%)
Jul 13, 2018 18.36 18.36 18.36 18.36 434 +0.08(+0.43%)
Jul 11, 2018 18.29 18.29 18.29 2 -0.01(-0.05%)
Jul 10, 2018 18.28 18.29 18.28 18.29 653 +0.11(+0.61%)
Jul 09, 2018 18.30 18.30 18.18 18.18 19,109 -0.28(-1.50%)
Jul 06, 2018 18.46 18.46 18.46 18.46 110 +0.00(+0.00%)
Jul 02, 2018 18.46 18.46 18.46 19 +0.01(+0.05%)
Jun 29, 2018 18.31 18.45 18.31 18.45 4,020 -0.03(-0.15%)
Jun 28, 2018 18.48 18.48 18.48 18.48 135 +0.23(+1.27%)
Jun 27, 2018 18.18 18.25 18.18 18.25 574 -0.07(-0.36%)
Jun 26, 2018 18.31 18.31 18.31 18.31 130 +0.04(+0.22%)
Jun 25, 2018 18.18 18.30 18.18 18.27 5,491 +0.25(+1.36%)
Jun 22, 2018 18.01 18.03 18.01 18.03 329 +0.15(+0.83%)
Jun 20, 2018 17.88 17.88 17.88 0 -0.07(-0.42%)
Jun 19, 2018 17.95 17.95 17.95 17.95 497 +0.13(+0.73%)
Jun 18, 2018 17.88 17.88 17.82 17.82 2,283 -0.03(-0.15%)
Jun 15, 2018 17.85 17.85 17.85 17.85 109 +0.14(+0.80%)
Jun 13, 2018 17.71 17.71 17.71 0 +0.05(+0.29%)
Jun 12, 2018 17.66 17.66 17.66 17.66 176 +0.19(+1.11%)
Jun 11, 2018 17.47 17.47 17.47 17.47 282 -0.06(-0.37%)
Jun 06, 2018 17.53 17.53 17.53 93 -0.16(-0.89%)
Jun 04, 2018 17.69 17.69 17.69 16 -0.02(-0.10%)
Jun 01, 2018 17.66 17.71 17.66 17.71 773 -0.04(-0.21%)
May 31, 2018 17.67 17.74 17.67 17.74 782 +0.05(+0.27%)
May 30, 2018 17.67 17.70 17.67 17.70 1,410 -0.02(-0.11%)
May 29, 2018 17.70 17.72 17.70 17.72 217 +0.13(+0.74%)
May 25, 2018 17.59 17.59 17.59 0 +0.06(+0.36%)
May 24, 2018 17.52 17.52 17.52 17.52 613 +0.32(+1.87%)
May 22, 2018 17.20 17.20 17.20 10 -0.07(-0.43%)
May 21, 2018 17.30 17.30 17.27 17.27 1,455 -0.03(-0.16%)
May 18, 2018 17.32 17.32 17.30 17.30 924 -0.17(-0.95%)
May 15, 2018 17.47 17.47 17.47 10 -0.01(-0.05%)
May 14, 2018 17.56 17.56 17.48 17.48 1,790 -0.13(-0.76%)
May 11, 2018 17.58 17.62 17.58 17.61 3,020 +0.02(+0.13%)
May 10, 2018 17.65 17.65 17.59 17.59 3,226 -0.13(-0.73%)
May 09, 2018 17.72 17.72 17.72 17.72 545 -0.03(-0.18%)
May 08, 2018 17.77 17.80 17.73 17.75 2,513 -0.02(-0.13%)
May 07, 2018 17.73 17.77 17.72 17.77 11,868 -0.05(-0.26%)
May 04, 2018 17.57 17.87 17.57 17.82 3,782 +0.12(+0.66%)
May 02, 2018 17.70 17.70 17.70 0 -0.11(-0.63%)
Apr 30, 2018 17.81 17.81 17.81 22 +0.07(+0.39%)
Apr 27, 2018 17.71 17.74 17.71 17.74 5,652 +0.06(+0.35%)
Apr 26, 2018 17.70 17.70 17.68 17.68 1,413 +0.06(+0.33%)
Apr 25, 2018 17.62 17.70 17.62 17.62 2,440 -0.00(-0.00%)
Apr 24, 2018 17.60 17.62 17.60 17.62 2,299 -0.01(-0.05%)
Apr 20, 2018 17.63 17.63 17.63 0 -0.09(-0.49%)
Apr 17, 2018 17.72 17.72 17.72 108 +0.01(+0.04%)
Apr 16, 2018 17.72 17.77 17.71 17.71 2,497 +0.11(+0.61%)
Apr 13, 2018 17.60 17.60 17.60 17.60 21,922 -0.07(-0.42%)
Apr 12, 2018 17.68 17.68 17.68 17.68 679 -0.10(-0.57%)
Apr 11, 2018 17.78 17.78 17.78 17.78 923 +0.03(+0.19%)
Apr 10, 2018 17.78 17.78 17.75 17.75 535 -0.18(-1.01%)
Apr 09, 2018 17.96 17.96 17.93 17.93 382 -0.04(-0.21%)
Apr 06, 2018 17.95 17.96 17.95 17.96 406 +0.24(+1.35%)
Apr 05, 2018 17.99 17.99 17.72 17.72 2,316 -0.26(-1.43%)
Apr 04, 2018 17.99 17.99 17.98 17.98 12,879 +0.14(+0.77%)
Apr 03, 2018 17.97 17.97 17.84 17.84 699 -0.09(-0.49%)
Apr 02, 2018 17.87 17.93 17.87 17.93 381 +0.10(+0.54%)
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%)
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.