Skip to main content

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

20.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 20.10 20.18 20.02 20.16 239,361 +0.07(+0.35%)
Sep 25, 2023 20.07 20.12 20.05 20.09 153,290 +0.06(+0.30%)
Sep 22, 2023 19.71 20.11 19.71 20.03 228,753 -0.01(-0.05%)
Sep 21, 2023 19.81 20.04 19.81 20.04 155,370 +0.25(+1.26%)
Sep 20, 2023 19.52 19.79 19.45 19.79 79,792 +0.19(+0.97%)
Sep 19, 2023 19.46 19.64 19.45 19.60 139,194 +0.18(+0.93%)
Sep 18, 2023 19.31 19.46 19.25 19.42 57,534 +0.20(+1.04%)
Sep 15, 2023 19.17 19.31 19.15 19.22 151,680 +0.00(+0.00%)
Sep 14, 2023 18.91 19.31 18.91 19.22 108,225 +0.08(+0.42%)
Sep 13, 2023 19.02 19.20 19.00 19.14 74,931 +0.09(+0.47%)
Sep 12, 2023 18.97 19.07 18.89 19.05 166,508 +0.10(+0.53%)
Sep 11, 2023 18.86 19.04 18.73 18.95 123,363 -0.05(-0.26%)
Sep 08, 2023 18.82 19.04 18.82 19.00 222,478 +0.11(+0.58%)
Sep 07, 2023 18.82 19.07 18.82 18.89 208,372 +0.16(+0.85%)
Sep 06, 2023 18.69 18.85 18.63 18.73 139,976 +0.00(+0.00%)
Sep 05, 2023 18.77 18.85 18.68 18.73 138,474 -0.03(-0.16%)
Sep 01, 2023 18.83 18.83 18.65 18.76 2,469,493 -0.04(-0.21%)
Aug 31, 2023 18.93 18.93 18.80 18.80 124,521 -0.14(-0.74%)
Aug 30, 2023 19.02 19.17 18.94 18.94 188,631 -0.10(-0.53%)
Aug 29, 2023 19.39 19.52 19.01 19.04 633,891 -0.36(-1.86%)
Aug 28, 2023 19.33 19.48 19.24 19.40 235,136 -0.08(-0.41%)
Aug 25, 2023 19.53 19.64 19.41 19.48 776,616 -0.01(-0.05%)
Aug 24, 2023 19.17 19.52 19.06 19.49 150,387 +0.14(+0.72%)
Aug 23, 2023 19.46 19.52 19.27 19.35 231,920 -0.19(-0.97%)
Aug 22, 2023 19.33 19.55 19.33 19.54 181,043 +0.11(+0.57%)
Aug 21, 2023 19.50 19.56 19.35 19.43 112,095 -0.08(-0.41%)
Aug 18, 2023 19.72 19.74 19.50 19.51 173,401 +0.01(+0.05%)
Aug 17, 2023 19.40 19.59 19.36 19.50 709,133 +0.19(+0.98%)
Aug 16, 2023 19.28 19.36 19.11 19.31 1,023,085 +0.11(+0.57%)
Aug 15, 2023 19.24 19.29 19.14 19.20 70,570 +0.13(+0.68%)
Aug 14, 2023 19.22 19.30 19.07 19.07 164,087 -0.15(-0.78%)
Aug 11, 2023 19.10 19.30 19.10 19.22 466,106 +0.21(+1.10%)
Aug 10, 2023 18.89 19.11 18.73 19.01 188,255 -0.04(-0.20%)
Aug 09, 2023 18.74 19.06 18.71 19.05 184,817 +0.25(+1.35%)
Aug 08, 2023 18.95 19.01 18.76 18.80 259,304 +0.12(+0.67%)
Aug 07, 2023 18.68 18.81 18.61 18.67 57,108 +0.08(+0.43%)
Aug 04, 2023 18.45 18.68 18.31 18.59 94,822 +0.02(+0.11%)
Aug 03, 2023 18.72 18.72 18.46 18.57 299,557 +0.02(+0.11%)
Aug 02, 2023 18.20 18.73 18.20 18.55 353,759 +0.63(+3.52%)
Aug 01, 2023 17.89 18.10 17.89 17.92 677,836 +0.08(+0.45%)
Jul 31, 2023 18.00 18.00 17.80 17.84 574,697 -0.23(-1.27%)
Jul 28, 2023 18.37 18.37 18.04 18.07 155,382 -0.39(-2.11%)
Jul 27, 2023 18.26 18.50 18.06 18.46 192,697 +0.13(+0.71%)
Jul 26, 2023 18.49 18.55 18.33 18.33 160,082 -0.01(-0.05%)
Jul 25, 2023 18.33 18.35 18.19 18.34 114,438 -0.06(-0.33%)
Jul 24, 2023 18.34 18.50 18.30 18.40 121,726 +0.02(+0.11%)
Jul 21, 2023 18.28 18.42 18.18 18.38 108,523 +0.06(+0.33%)
Jul 20, 2023 17.95 18.32 17.95 18.32 252,859 +0.48(+2.69%)
Jul 19, 2023 17.80 17.93 17.70 17.84 98,007 -0.04(-0.22%)
Jul 18, 2023 18.05 18.05 17.81 17.88 136,766 -0.15(-0.83%)
Jul 17, 2023 18.10 18.34 17.94 18.03 364,716 -0.12(-0.66%)
Jul 14, 2023 17.98 18.23 17.81 18.15 233,815 +0.26(+1.45%)
Jul 13, 2023 18.00 18.10 17.88 17.89 293,996 -0.24(-1.32%)
Jul 12, 2023 18.13 18.30 18.12 18.13 417,986 -0.18(-0.98%)
Jul 11, 2023 18.52 18.52 18.21 18.31 380,896 -0.21(-1.13%)
Jul 10, 2023 18.80 18.93 18.50 18.52 110,065 -0.36(-1.91%)
Jul 07, 2023 18.99 19.17 18.75 18.88 379,722 -0.09(-0.47%)
Jul 06, 2023 18.76 19.19 18.76 18.97 400,966 +0.23(+1.23%)
Jul 05, 2023 18.76 18.76 18.67 18.74 113,320 +0.03(+0.16%)
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.