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 (%)
Mar 27, 2024 18.11 18.16 18.06 18.12 84,623 +0.00(+0.00%)
Mar 26, 2024 17.87 18.16 17.87 18.12 97,866 +0.04(+0.22%)
Mar 25, 2024 18.18 18.20 17.97 18.08 252,598 -0.03(-0.17%)
Mar 22, 2024 18.04 18.17 18.03 18.11 121,879 +0.12(+0.67%)
Mar 21, 2024 18.13 18.13 17.87 17.99 847,449 -0.22(-1.21%)
Mar 20, 2024 18.55 18.71 18.11 18.21 257,699 -0.41(-2.20%)
Mar 19, 2024 18.79 18.79 18.51 18.62 283,542 +0.11(+0.59%)
Mar 18, 2024 18.65 18.65 18.45 18.51 107,863 -0.08(-0.43%)
Mar 15, 2024 18.50 18.62 18.48 18.59 210,318 +0.12(+0.65%)
Mar 14, 2024 18.24 18.55 18.23 18.47 175,505 +0.25(+1.37%)
Mar 13, 2024 18.25 18.25 18.05 18.22 109,270 +0.00(+0.00%)
Mar 12, 2024 18.01 18.27 18.01 18.22 107,591 +0.06(+0.33%)
Mar 11, 2024 17.97 18.16 17.97 18.16 164,994 +0.17(+0.94%)
Mar 08, 2024 17.79 18.08 17.79 17.99 93,039 -0.04(-0.22%)
Mar 07, 2024 18.22 18.22 17.98 18.03 198,272 -0.17(-0.93%)
Mar 06, 2024 18.20 18.32 18.19 18.20 165,769 -0.05(-0.27%)
Mar 05, 2024 18.25 18.37 18.19 18.25 105,213 +0.16(+0.88%)
Mar 04, 2024 17.95 18.17 17.95 18.09 303,807 +0.11(+0.61%)
Mar 01, 2024 17.93 18.30 17.93 17.98 370,229 -0.17(-0.94%)
Feb 29, 2024 18.14 18.21 17.98 18.15 279,886 -0.15(-0.82%)
Feb 28, 2024 18.25 18.35 18.14 18.30 207,501 +0.16(+0.88%)
Feb 27, 2024 18.34 18.34 18.14 18.14 353,037 -0.34(-1.84%)
Feb 26, 2024 18.52 18.54 18.40 18.48 205,962 -0.10(-0.54%)
Feb 23, 2024 18.32 18.67 18.32 18.58 169,144 +0.10(+0.54%)
Feb 22, 2024 18.32 18.49 18.18 18.48 204,044 +0.02(+0.11%)
Feb 21, 2024 18.65 18.65 18.41 18.46 130,550 +0.18(+0.98%)
Feb 20, 2024 18.18 18.42 18.14 18.28 140,612 +0.20(+1.11%)
Feb 16, 2024 17.92 18.12 17.89 18.08 142,256 +0.23(+1.29%)
Feb 15, 2024 17.99 18.01 17.78 17.85 180,369 -0.18(-1.00%)
Feb 14, 2024 18.29 18.29 18.01 18.03 117,158 -0.39(-2.12%)
Feb 13, 2024 18.35 18.56 18.27 18.42 255,400 +0.54(+3.02%)
Feb 12, 2024 18.08 18.12 17.79 17.88 162,348 -0.29(-1.60%)
Feb 09, 2024 18.08 18.21 18.04 18.17 108,497 -0.02(-0.11%)
Feb 08, 2024 18.41 18.42 18.14 18.19 65,797 -0.17(-0.93%)
Feb 07, 2024 18.35 18.59 18.26 18.36 241,464 -0.03(-0.16%)
Feb 06, 2024 18.55 18.57 18.35 18.39 98,638 -0.16(-0.86%)
Feb 05, 2024 18.45 18.70 18.45 18.55 317,925 +0.13(+0.71%)
Feb 02, 2024 18.75 18.75 18.36 18.42 204,379 -0.06(-0.32%)
Feb 01, 2024 18.31 18.62 18.17 18.48 337,180 +0.13(+0.71%)
Jan 31, 2024 18.26 18.41 17.98 18.35 123,366 +0.29(+1.61%)
Jan 30, 2024 17.84 18.10 17.79 18.06 92,596 +0.26(+1.46%)
Jan 29, 2024 18.10 18.21 17.75 17.80 164,601 -0.30(-1.66%)
Jan 26, 2024 18.11 18.14 17.97 18.10 44,585 +0.00(+0.00%)
Jan 25, 2024 18.24 18.24 18.06 18.10 94,250 -0.09(-0.49%)
Jan 24, 2024 17.95 18.23 17.90 18.19 341,359 +0.10(+0.55%)
Jan 23, 2024 17.99 18.22 17.97 18.09 98,174 +0.04(+0.22%)
Jan 22, 2024 18.17 18.17 17.87 18.05 140,678 -0.14(-0.77%)
Jan 19, 2024 18.35 18.51 18.19 18.19 416,972 -0.12(-0.66%)
Jan 18, 2024 18.34 18.45 18.25 18.31 510,791 -0.10(-0.54%)
Jan 17, 2024 18.49 18.66 18.41 18.41 526,607 +0.13(+0.71%)
Jan 16, 2024 18.15 18.44 18.15 18.28 173,890 +0.27(+1.50%)
Jan 12, 2024 17.69 18.07 17.69 18.01 219,947 +0.28(+1.58%)
Jan 11, 2024 17.57 17.89 17.57 17.73 103,138 +0.09(+0.51%)
Jan 10, 2024 17.58 17.75 17.52 17.64 200,930 +0.03(+0.17%)
Jan 09, 2024 17.60 17.68 17.45 17.61 250,570 +0.15(+0.86%)
Jan 08, 2024 17.71 17.71 17.38 17.46 179,951 -0.25(-1.41%)
Jan 05, 2024 17.90 17.90 17.54 17.71 193,762 -0.08(-0.45%)
Jan 04, 2024 17.90 17.96 17.77 17.79 519,294 -0.11(-0.61%)
Jan 03, 2024 17.64 17.96 17.62 17.90 448,802 +0.63(+3.65%)
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.