Skip to main content

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

18.04 -0.08 (-0.44%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.