Skip to main content

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

19.36 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 19.41 19.46 19.27 19.36 636,295 +0.01(+0.04%)
Jun 17, 2024 19.31 19.46 19.27 19.35 682,004 +0.09(+0.48%)
Jun 14, 2024 19.19 19.37 19.15 19.26 671,927 +0.22(+1.16%)
Jun 13, 2024 18.88 19.09 18.82 19.04 402,880 -0.01(-0.05%)
Jun 12, 2024 18.88 19.05 18.73 19.05 452,271 -0.20(-1.04%)
Jun 11, 2024 19.26 19.35 19.18 19.25 213,925 -0.07(-0.36%)
Jun 10, 2024 19.38 19.46 19.17 19.32 143,523 +0.02(+0.08%)
Jun 07, 2024 19.26 19.37 19.25 19.30 219,459 +0.20(+1.02%)
Jun 06, 2024 19.14 19.21 19.07 19.11 153,748 -0.11(-0.57%)
Jun 05, 2024 19.22 19.39 19.15 19.22 319,003 -0.13(-0.67%)
Jun 04, 2024 19.52 19.52 19.30 19.35 426,668 +0.14(+0.73%)
Jun 03, 2024 19.19 19.41 19.13 19.21 265,190 -0.06(-0.31%)
May 31, 2024 19.11 19.37 19.05 19.27 195,006 +0.07(+0.36%)
May 30, 2024 19.10 19.22 19.10 19.20 121,953 +0.11(+0.58%)
May 29, 2024 19.20 19.22 19.09 19.09 186,371 +0.02(+0.10%)
May 28, 2024 19.02 19.14 18.99 19.07 258,442 -0.10(-0.52%)
May 24, 2024 19.18 19.27 19.02 19.17 215,786 +0.05(+0.26%)
May 23, 2024 18.76 19.25 18.76 19.12 95,748 +0.17(+0.90%)
May 22, 2024 18.90 19.06 18.88 18.95 80,191 +0.00(+0.00%)
May 21, 2024 18.82 18.95 18.82 18.95 145,257 +0.23(+1.23%)
May 20, 2024 18.67 18.88 18.67 18.72 296,413 -0.09(-0.48%)
May 17, 2024 18.69 18.87 18.69 18.81 146,965 +0.04(+0.21%)
May 16, 2024 18.48 18.77 18.48 18.77 1,912,585 +0.21(+1.13%)
May 15, 2024 18.45 18.69 18.36 18.56 275,468 -0.13(-0.70%)
May 14, 2024 18.82 18.82 18.64 18.69 219,238 -0.20(-1.06%)
May 13, 2024 19.03 19.05 18.86 18.89 113,791 -0.16(-0.84%)
May 10, 2024 18.92 19.09 18.82 19.05 200,645 +0.17(+0.90%)
May 09, 2024 19.07 19.10 18.85 18.88 136,562 -0.12(-0.63%)
May 08, 2024 19.03 19.17 18.87 19.00 249,645 +0.21(+1.12%)
May 07, 2024 18.62 18.79 18.61 18.79 67,814 +0.19(+1.02%)
May 06, 2024 18.57 18.69 18.52 18.60 196,419 -0.18(-0.96%)
May 03, 2024 18.64 18.79 18.36 18.78 196,155 -0.04(-0.21%)
May 02, 2024 18.86 19.09 18.72 18.82 199,504 -0.25(-1.31%)
May 01, 2024 19.14 19.18 18.79 19.07 439,811 +0.05(+0.26%)
Apr 30, 2024 18.85 19.03 18.78 19.02 204,212 +0.24(+1.28%)
Apr 29, 2024 18.77 18.79 18.62 18.78 149,147 +0.02(+0.11%)
Apr 26, 2024 18.91 18.95 18.74 18.76 184,589 -0.27(-1.42%)
Apr 25, 2024 19.16 19.16 18.96 19.03 261,693 +0.10(+0.53%)
Apr 24, 2024 18.91 19.06 18.76 18.93 164,562 -0.04(-0.21%)
Apr 23, 2024 19.10 19.32 18.84 18.97 183,722 -0.17(-0.89%)
Apr 22, 2024 19.20 19.29 19.07 19.14 476,500 -0.12(-0.62%)
Apr 19, 2024 19.08 19.31 19.01 19.26 173,050 +0.13(+0.68%)
Apr 18, 2024 18.96 19.13 18.87 19.13 1,992,547 +0.12(+0.63%)
Apr 17, 2024 18.84 19.01 18.84 19.01 180,187 +0.12(+0.64%)
Apr 16, 2024 18.82 19.09 18.82 18.89 160,139 +0.13(+0.69%)
Apr 15, 2024 18.37 18.78 18.35 18.76 360,805 +0.38(+2.07%)
Apr 12, 2024 18.29 18.47 18.20 18.38 131,115 +0.26(+1.43%)
Apr 11, 2024 18.36 18.40 18.12 18.12 212,657 -0.15(-0.82%)
Apr 10, 2024 18.10 18.40 18.10 18.27 273,105 +0.24(+1.33%)
Apr 09, 2024 18.26 18.26 18.01 18.03 301,994 -0.20(-1.12%)
Apr 08, 2024 18.36 18.36 18.23 18.23 247,055 -0.30(-1.65%)
Apr 05, 2024 18.28 18.54 18.28 18.54 498,646 +0.17(+0.93%)
Apr 04, 2024 18.14 18.37 18.11 18.37 292,383 +0.07(+0.38%)
Apr 03, 2024 18.37 18.46 18.26 18.30 1,519,605 -0.06(-0.33%)
Apr 02, 2024 18.41 18.51 18.35 18.36 266,021 +0.15(+0.82%)
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.