Skip to main content

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

18.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.72 21.90 21.72 21.82 129,390 +0.13(+0.60%)
Jan 30, 2020 21.69 21.79 21.60 21.69 63,327 +0.09(+0.43%)
Jan 29, 2020 21.69 21.73 21.43 21.60 24,418 -0.02(-0.09%)
Jan 28, 2020 21.67 21.87 21.53 21.61 71,488 -0.06(-0.26%)
Jan 27, 2020 21.43 21.75 21.43 21.67 87,748 +0.30(+1.40%)
Jan 24, 2020 21.05 21.41 21.05 21.37 74,351 +0.23(+1.10%)
Jan 23, 2020 21.22 21.34 21.14 21.14 142,634 +0.01(+0.04%)
Jan 22, 2020 21.14 21.14 21.01 21.13 2,321,246 +0.02(+0.09%)
Jan 21, 2020 20.81 21.11 20.81 21.11 34,162 +0.25(+1.21%)
Jan 17, 2020 20.79 20.91 20.77 20.86 42,379 +0.02(+0.09%)
Jan 16, 2020 20.76 20.85 20.68 20.84 44,072 -0.07(-0.31%)
Jan 15, 2020 20.66 20.93 20.66 20.91 89,612 +0.14(+0.67%)
Jan 14, 2020 20.90 20.92 20.65 20.77 49,682 -0.11(-0.54%)
Jan 13, 2020 20.92 20.98 20.85 20.88 27,180 +0.00(+0.00%)
Jan 10, 2020 20.83 20.90 20.72 20.88 60,403 +0.08(+0.40%)
Jan 09, 2020 20.65 20.83 20.65 20.79 65,737 +0.14(+0.66%)
Jan 08, 2020 20.74 20.81 20.62 20.66 122,629 -0.01(-0.07%)
Jan 07, 2020 20.79 20.79 20.67 20.67 55,929 -0.04(-0.18%)
Jan 06, 2020 21.02 21.02 20.71 20.71 61,446 -0.07(-0.36%)
Jan 03, 2020 20.61 20.79 20.61 20.79 29,075 +0.17(+0.81%)
Jan 02, 2020 20.71 20.71 20.51 20.62 32,198 -0.03(-0.14%)
Dec 31, 2019 20.55 20.72 20.55 20.65 82,934 +0.01(+0.05%)
Dec 30, 2019 20.67 20.70 20.53 20.64 182,475 +0.05(+0.25%)
Dec 27, 2019 20.63 20.63 20.50 20.59 573,781 +0.04(+0.19%)
Dec 26, 2019 20.60 20.60 20.44 20.55 15,984 +0.01(+0.07%)
Dec 24, 2019 20.45 20.63 20.45 20.53 19,375 +0.02(+0.11%)
Dec 23, 2019 20.78 20.78 20.51 20.51 56,697 -0.18(-0.89%)
Dec 20, 2019 20.57 20.69 20.51 20.69 146,992 +0.13(+0.63%)
Dec 19, 2019 20.57 20.59 20.51 20.57 27,661 -0.04(-0.18%)
Dec 18, 2019 20.69 20.73 20.60 20.60 73,618 -0.18(-0.84%)
Dec 17, 2019 20.73 20.86 20.73 20.78 25,114 -0.05(-0.22%)
Dec 16, 2019 20.81 20.84 20.67 20.82 49,219 -0.06(-0.31%)
Dec 13, 2019 20.87 20.89 20.65 20.89 34,096 +0.06(+0.31%)
Dec 12, 2019 21.05 21.05 20.79 20.82 90,595 -0.31(-1.49%)
Dec 11, 2019 21.06 21.15 21.06 21.14 12,582 -0.05(-0.22%)
Dec 10, 2019 21.24 21.25 21.13 21.18 23,425 +0.01(+0.03%)
Dec 09, 2019 21.22 21.22 21.10 21.18 33,703 +0.02(+0.10%)
Dec 06, 2019 21.31 21.31 21.15 21.16 27,709 -0.24(-1.12%)
Dec 05, 2019 21.43 21.43 21.23 21.40 32,860 +0.08(+0.39%)
Dec 04, 2019 21.39 21.39 21.18 21.31 41,412 -0.10(-0.47%)
Dec 03, 2019 21.39 21.56 21.34 21.41 158,257 +0.15(+0.69%)
Dec 02, 2019 21.07 21.29 21.02 21.27 65,785 +0.07(+0.35%)
Nov 29, 2019 21.18 21.26 21.11 21.19 41,564 +0.06(+0.26%)
Nov 27, 2019 21.23 21.23 21.10 21.14 58,558 -0.11(-0.52%)
Nov 26, 2019 21.15 21.25 21.15 21.25 13,612 +0.07(+0.35%)
Nov 25, 2019 21.39 21.43 21.10 21.17 243,083 -0.27(-1.24%)
Nov 22, 2019 21.56 21.56 21.34 21.44 79,882 -0.12(-0.56%)
Nov 21, 2019 21.51 21.63 21.51 21.56 37,742 -0.03(-0.13%)
Nov 20, 2019 21.41 21.66 21.40 21.59 78,785 +0.08(+0.38%)
Nov 19, 2019 21.51 21.56 21.43 21.51 31,175 +0.00(+0.01%)
Nov 18, 2019 21.52 21.53 21.43 21.51 143,053 +0.10(+0.48%)
Nov 15, 2019 21.41 21.43 21.29 21.41 245,817 -0.07(-0.34%)
Nov 14, 2019 21.54 21.54 21.39 21.48 11,361 +0.03(+0.13%)
Nov 13, 2019 21.29 21.45 21.29 21.45 64,001 +0.22(+1.04%)
Nov 12, 2019 21.20 21.23 21.05 21.23 77,299 +0.08(+0.39%)
Nov 11, 2019 21.12 21.17 20.93 21.15 32,739 +0.04(+0.18%)
Nov 08, 2019 21.07 21.26 20.92 21.11 26,844 -0.01(-0.04%)
Nov 07, 2019 21.19 21.19 20.95 21.12 52,354 -0.07(-0.35%)
Nov 06, 2019 20.90 21.27 20.88 21.19 164,367 +0.20(+0.95%)
Nov 05, 2019 21.07 21.09 20.88 20.99 131,483 -0.19(-0.89%)
Nov 04, 2019 21.39 21.41 21.15 21.18 77,368 -0.28(-1.29%)
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.