Financial News
US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2016 | 20.83 | 20.89 | 20.71 | 20.83 | 10,543 | -0.03(-0.13%) |
| Jan 28, 2016 | 20.53 | 20.91 | 20.53 | 20.86 | 22,666 | +0.13(+0.61%) |
| Jan 27, 2016 | 20.83 | 20.83 | 20.59 | 20.74 | 21,373 | -0.01(-0.03%) |
| Jan 26, 2016 | 20.79 | 20.80 | 20.73 | 20.74 | 11,495 | -0.03(-0.13%) |
| Jan 25, 2016 | 20.74 | 20.78 | 20.66 | 20.77 | 18,541 | +0.17(+0.85%) |
| Jan 22, 2016 | 20.84 | 20.84 | 20.43 | 20.60 | 25,894 | -0.10(-0.48%) |
| Jan 21, 2016 | 20.73 | 21.40 | 20.34 | 20.70 | 445,245 | +0.09(+0.45%) |
| Jan 20, 2016 | 21.07 | 21.07 | 20.57 | 20.60 | 13,401 | -0.09(-0.41%) |
| Jan 19, 2016 | 20.69 | 20.77 | 20.56 | 20.69 | 17,153 | +0.16(+0.77%) |
| Jan 15, 2016 | 20.43 | 20.53 | 20.53 | 20.53 | 28,035 | +0.22(+1.08%) |
| Jan 14, 2016 | 20.57 | 20.59 | 20.30 | 20.31 | 13,729 | -0.14(-0.69%) |
| Jan 13, 2016 | 20.38 | 20.49 | 20.38 | 20.45 | 12,675 | +0.18(+0.88%) |
| Jan 12, 2016 | 20.04 | 20.34 | 20.04 | 20.27 | 1,747,693 | -0.06(-0.27%) |
| Jan 11, 2016 | 20.11 | 20.33 | 20.11 | 20.33 | 2,402 | +0.34(+1.70%) |
| Jan 08, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 243 | +0.08(+0.42%) |
| Jan 07, 2016 | 19.85 | 19.91 | 19.76 | 19.91 | 24,268 | +0.34(+1.74%) |
| Jan 06, 2016 | 19.49 | 19.59 | 19.48 | 19.56 | 14,782 | +0.29(+1.50%) |
| Jan 05, 2016 | 19.20 | 19.29 | 19.17 | 19.27 | 3,811 | +0.18(+0.94%) |
| Jan 04, 2016 | 19.15 | 19.22 | 19.10 | 19.10 | 2,301 | +0.06(+0.34%) |
| Dec 31, 2015 | 19.14 | 19.03 | 19.03 | 19.03 | 1,738 | +0.00(+0.00%) |
| Dec 30, 2015 | 19.05 | 19.05 | 19.03 | 19.03 | 427 | +0.04(+0.19%) |
| Dec 29, 2015 | 18.99 | 18.99 | 18.99 | 18.99 | 115 | -0.03(-0.15%) |
| Dec 28, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 159 | +0.08(+0.44%) |
| Dec 23, 2015 | 18.95 | 18.94 | 18.94 | 18.94 | 325 | -0.27(-1.39%) |
| Dec 21, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 108 | -0.07(-0.38%) |
| Dec 18, 2015 | 19.12 | 19.29 | 19.12 | 19.28 | 1,847 | +0.07(+0.38%) |
| Dec 17, 2015 | 19.14 | 19.22 | 19.14 | 19.21 | 14,212 | +0.19(+1.02%) |
| Dec 16, 2015 | 19.06 | 19.09 | 19.01 | 19.01 | 330 | -0.10(-0.53%) |
| Dec 15, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 322 | -0.07(-0.38%) |
| Dec 14, 2015 | 19.19 | 19.26 | 19.19 | 19.19 | 4,104 | +0.10(+0.50%) |
| Dec 11, 2015 | 19.05 | 19.09 | 19.05 | 19.09 | 309 | +0.30(+1.58%) |
| Dec 10, 2015 | 18.79 | 18.79 | 18.78 | 18.79 | 2,235 | -0.12(-0.62%) |
| Dec 09, 2015 | 18.94 | 18.94 | 18.91 | 18.91 | 1,140 | -0.04(-0.19%) |
| Dec 08, 2015 | 18.69 | 18.96 | 18.68 | 18.95 | 28,813 | +0.40(+2.13%) |
| Dec 04, 2015 | 18.54 | 18.55 | 18.55 | 18.55 | 2,064 | +0.10(+0.52%) |
| Dec 03, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 345 | +0.05(+0.28%) |
| Dec 02, 2015 | 18.47 | 18.47 | 18.41 | 18.41 | 544 | -0.05(-0.25%) |
| Dec 01, 2015 | 18.39 | 18.45 | 18.39 | 18.45 | 1,186 | +0.04(+0.20%) |
| Nov 30, 2015 | 18.41 | 18.42 | 18.41 | 18.41 | 359 | +0.00(+0.00%) |
| Nov 25, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 1,955 | -0.04(-0.20%) |
| Nov 24, 2015 | 18.47 | 18.48 | 18.45 | 18.45 | 441 | -0.08(-0.45%) |
| Nov 23, 2015 | 18.45 | 18.53 | 18.42 | 18.53 | 17,306 | +0.10(+0.55%) |
| Nov 20, 2015 | 18.38 | 18.43 | 18.38 | 18.43 | 1,106 | +0.06(+0.30%) |
| Nov 19, 2015 | 18.43 | 18.43 | 18.38 | 18.38 | 7,986 | +0.01(+0.03%) |
| Nov 18, 2015 | 18.37 | 18.37 | 18.37 | 18.37 | 325 | -0.01(-0.03%) |
| Nov 17, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 11,286 | -0.08(-0.46%) |
| Nov 16, 2015 | 18.48 | 18.51 | 18.45 | 18.46 | 8,212 | +0.08(+0.46%) |
| Nov 12, 2015 | 18.10 | 18.38 | 18.38 | 18.38 | 2,933 | +0.30(+1.68%) |
| Nov 09, 2015 | 17.86 | 18.07 | 18.07 | 18.07 | 5,650 | +0.02(+0.10%) |
| Nov 06, 2015 | 18.10 | 18.11 | 17.96 | 18.06 | 15,141 | -0.20(-1.08%) |
| Nov 05, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 327 | -0.14(-0.78%) |
| Nov 04, 2015 | 18.35 | 18.40 | 18.33 | 18.40 | 10,065 | +0.07(+0.40%) |
| Nov 03, 2015 | 18.37 | 18.43 | 17.92 | 18.32 | 2,592,082 | -0.07(-0.37%) |
| Nov 02, 2015 | 18.38 | 18.51 | 18.38 | 18.39 | 3,826 | -0.15(-0.82%) |
| Oct 30, 2015 | 18.83 | 18.83 | 18.51 | 18.54 | 34,103 | -0.16(-0.84%) |
| Oct 29, 2015 | 18.68 | 18.71 | 18.65 | 18.70 | 15,230 | -0.01(-0.05%) |
| Oct 28, 2015 | 18.96 | 18.96 | 18.70 | 18.71 | 758,958 | -0.26(-1.36%) |
| Oct 27, 2015 | 19.07 | 19.07 | 18.96 | 18.97 | 20,021 | +0.03(+0.15%) |
| Oct 26, 2015 | 18.95 | 18.96 | 18.89 | 18.94 | 79,133 | +0.37(+1.98%) |
| Oct 23, 2015 | 18.96 | 18.98 | 18.57 | 18.57 | 996,247 | -0.59(-3.07%) |
| Oct 22, 2015 | 19.18 | 19.25 | 19.15 | 19.16 | 10,424 | -0.13(-0.67%) |
| Oct 21, 2015 | 19.24 | 19.35 | 19.24 | 19.29 | 12,097 | +0.06(+0.29%) |
| Oct 20, 2015 | 19.16 | 19.25 | 19.15 | 19.23 | 1,168,020 | +0.06(+0.34%) |
| Oct 19, 2015 | 19.17 | 19.21 | 19.07 | 19.17 | 12,974 | +0.06(+0.29%) |
| Oct 16, 2015 | 19.13 | 19.14 | 19.10 | 19.11 | 1,346 | +0.19(+1.02%) |
| Oct 15, 2015 | 19.08 | 19.08 | 18.88 | 18.92 | 8,866 | -0.16(-0.82%) |
| Oct 14, 2015 | 19.10 | 19.10 | 19.01 | 19.08 | 4,781 | -0.07(-0.38%) |
| Oct 13, 2015 | 19.03 | 19.15 | 18.99 | 19.15 | 9,238 | +0.16(+0.82%) |
| Oct 12, 2015 | 19.04 | 19.10 | 18.98 | 18.99 | 17,875 | +0.11(+0.59%) |
| Oct 09, 2015 | 18.77 | 19.02 | 18.77 | 18.88 | 1,227,962 | -0.11(-0.58%) |
| Oct 08, 2015 | 18.98 | 18.99 | 18.98 | 18.99 | 945 | -0.13(-0.67%) |
| Oct 07, 2015 | 19.12 | 19.12 | 19.12 | 19.12 | 391 | +0.05(+0.25%) |
| Oct 06, 2015 | 19.09 | 19.17 | 19.01 | 19.07 | 12,538 | +0.08(+0.42%) |
| Oct 05, 2015 | 19.05 | 19.07 | 18.99 | 18.99 | 5,793 | -0.40(-2.09%) |
| Oct 02, 2015 | 19.43 | 19.44 | 19.40 | 19.40 | 454 | -0.13(-0.66%) |
| Oct 01, 2015 | 19.48 | 19.56 | 19.41 | 19.53 | 55,125 | -0.03(-0.14%) |
| Sep 30, 2015 | 19.67 | 19.70 | 19.50 | 19.56 | 2,961 | -0.14(-0.70%) |
| Sep 29, 2015 | 19.72 | 19.72 | 19.66 | 19.69 | 2,190 | +0.05(+0.23%) |
| Sep 28, 2015 | 19.67 | 19.68 | 19.31 | 19.65 | 4,538 | +0.23(+1.18%) |
| Sep 25, 2015 | 19.47 | 19.47 | 19.37 | 19.42 | 3,119 | +0.03(+0.15%) |
| Sep 24, 2015 | 19.80 | 19.80 | 19.39 | 19.39 | 24,493 | -0.05(-0.24%) |
| Sep 23, 2015 | 19.21 | 19.44 | 19.21 | 19.44 | 1,257,961 | +0.20(+1.05%) |
| Sep 22, 2015 | 19.25 | 19.29 | 19.15 | 19.23 | 219,432 | +0.21(+1.10%) |
| Sep 21, 2015 | 19.02 | 19.05 | 18.89 | 19.02 | 20,622 | +0.03(+0.16%) |
| Sep 18, 2015 | 18.99 | 18.99 | 18.92 | 18.99 | 3,618 | +0.35(+1.88%) |
| Sep 17, 2015 | 18.61 | 18.66 | 18.58 | 18.64 | 1,440 | +0.04(+0.20%) |
| Sep 16, 2015 | 18.61 | 18.67 | 18.54 | 18.61 | 12,838 | -0.12(-0.64%) |
| Sep 15, 2015 | 18.76 | 18.76 | 18.61 | 18.73 | 1,244,469 | -0.02(-0.13%) |
| Sep 14, 2015 | 18.78 | 18.79 | 18.68 | 18.75 | 25,716 | +0.01(+0.03%) |
| Sep 09, 2015 | 18.52 | 18.75 | 18.75 | 18.75 | 20,102 | +0.10(+0.54%) |
| Sep 08, 2015 | 18.87 | 18.87 | 18.59 | 18.64 | 1,003,576 | -0.27(-1.41%) |
| Sep 04, 2015 | 19.79 | 18.91 | 18.91 | 18.91 | 15,973 | -0.31(-1.63%) |
| Sep 03, 2015 | 19.79 | 19.79 | 18.74 | 19.22 | 32,920 | +0.35(+1.85%) |
| Sep 02, 2015 | 18.96 | 18.96 | 18.85 | 18.87 | 857,384 | -0.05(-0.28%) |
| Sep 01, 2015 | 18.84 | 18.94 | 18.80 | 18.93 | 12,056 | +0.13(+0.68%) |
| Aug 31, 2015 | 19.21 | 19.21 | 18.77 | 18.80 | 36,851 | +0.03(+0.15%) |
| Aug 28, 2015 | 18.89 | 18.90 | 18.77 | 18.77 | 7,452 | -0.29(-1.54%) |
| Aug 27, 2015 | 18.91 | 19.07 | 18.91 | 19.07 | 10,244 | -0.10(-0.53%) |
| Aug 26, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 54,693 | +0.02(+0.10%) |
| Aug 25, 2015 | 19.11 | 19.15 | 19.10 | 19.15 | 2,582,112 | -0.10(-0.53%) |
| Aug 24, 2015 | 18.88 | 19.29 | 19.13 | 19.25 | 21,717 | +0.12(+0.63%) |
| Aug 21, 2015 | 18.88 | 19.13 | 18.88 | 19.13 | 1,159 | +0.27(+1.41%) |
| Aug 20, 2015 | 18.82 | 19.10 | 18.76 | 18.87 | 12,334 | +0.11(+0.59%) |
| Aug 19, 2015 | 18.87 | 18.87 | 18.60 | 18.76 | 16,792 | +0.17(+0.94%) |
| Aug 18, 2015 | 18.58 | 18.59 | 18.46 | 18.58 | 3,694 | +0.17(+0.95%) |
| Aug 17, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 869 | +0.00(+0.00%) |
| Aug 12, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 325 | +0.09(+0.50%) |
| Aug 11, 2015 | 18.30 | 18.31 | 18.30 | 18.31 | 217 | +0.03(+0.15%) |
| Aug 07, 2015 | 18.64 | 18.29 | 18.29 | 18.29 | 4,781 | +0.10(+0.56%) |
| Aug 05, 2015 | 18.19 | 18.18 | 18.18 | 18.18 | 3,259 | +0.01(+0.05%) |
| Aug 04, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 1,663 | -0.06(-0.30%) |
| Aug 03, 2015 | 18.44 | 18.44 | 18.20 | 18.23 | 2,303 | -0.11(-0.60%) |
| Jul 31, 2015 | 18.21 | 18.34 | 18.14 | 18.34 | 2,933 | -0.11(-0.60%) |
| Jul 30, 2015 | 18.29 | 18.48 | 18.29 | 18.45 | 2,239 | -0.03(-0.15%) |
| Jul 27, 2015 | 18.49 | 18.48 | 18.48 | 18.48 | 43,791 | +0.00(+0.00%) |
| Jul 24, 2015 | 18.35 | 18.48 | 18.35 | 18.48 | 217 | +0.13(+0.70%) |
| Jul 23, 2015 | 18.35 | 18.37 | 18.12 | 18.35 | 50,492 | +0.31(+1.73%) |
| Jul 20, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 1,521 | +0.09(+0.51%) |
| Jul 16, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 217 | -0.04(-0.20%) |
| Jul 14, 2015 | 18.05 | 17.98 | 17.98 | 17.98 | 13,800 | -0.29(-1.56%) |
| Jul 10, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 2 | +0.00(+0.00%) |
| Jul 09, 2015 | 18.18 | 18.44 | 18.11 | 18.27 | 18,257 | +0.30(+1.69%) |
| Jul 07, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 5,433 | -0.05(-0.26%) |
| Jul 06, 2015 | 17.94 | 18.09 | 17.94 | 18.01 | 1,988 | +0.21(+1.19%) |
| Jul 02, 2015 | 17.90 | 17.80 | 17.80 | 17.80 | 22,276 | -0.12(-0.67%) |
| Jul 01, 2015 | 17.92 | 17.92 | 17.92 | 17.92 | 390 | +0.52(+2.96%) |
| Jun 25, 2015 | 17.36 | 17.40 | 17.40 | 17.40 | 543 | -0.40(-2.27%) |
| Jun 19, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 1,303 | +0.13(+0.73%) |
| Jun 15, 2015 | 17.68 | 17.68 | 17.68 | 17.68 | 217 | +0.05(+0.26%) |
| Jun 10, 2015 | 17.70 | 17.63 | 17.63 | 17.63 | 9,997 | -0.09(-0.52%) |
| Jun 01, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 1 | +0.06(+0.31%) |
| May 22, 2015 | 17.86 | 17.67 | 17.67 | 17.67 | 11,735 | -0.23(-1.28%) |
| May 21, 2015 | 17.64 | 17.95 | 17.61 | 17.90 | 25,638 | +0.31(+1.78%) |
| May 18, 2015 | 17.55 | 17.62 | 17.55 | 17.59 | 11 | -0.12(-0.68%) |
| May 14, 2015 | 18.11 | 17.71 | 17.71 | 17.71 | 543 | -0.58(-3.17%) |
| May 11, 2015 | 18.29 | 18.29 | 18.29 | 18.29 | 76 | +0.54(+3.06%) |
| May 08, 2015 | 17.74 | 17.74 | 17.74 | 17.74 | 434 | +0.07(+0.40%) |
| May 07, 2015 | 17.72 | 17.74 | 17.67 | 17.67 | 27,401 | +0.24(+1.39%) |
| May 06, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 269 | +0.12(+0.69%) |
| May 05, 2015 | 17.32 | 17.32 | 17.31 | 17.31 | 241 | -0.12(-0.69%) |
| May 01, 2015 | 17.42 | 17.43 | 17.42 | 17.43 | 3 | -0.32(-1.81%) |
| Apr 28, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 325 | -0.10(-0.57%) |
| Apr 27, 2015 | 17.72 | 17.85 | 17.66 | 17.85 | 5,596 | -0.20(-1.12%) |
| Apr 24, 2015 | 17.65 | 18.06 | 17.65 | 18.06 | 21,922 | +0.27(+1.50%) |
| Apr 21, 2015 | 17.92 | 17.92 | 17.79 | 17.79 | 42 | +0.03(+0.16%) |
| Apr 20, 2015 | 17.80 | 17.80 | 17.76 | 17.76 | 21,189 | -0.37(-2.03%) |
| Apr 16, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 217 | +0.08(+0.46%) |
| Apr 15, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 4,137 | +0.00(+0.02%) |
| Apr 10, 2015 | 18.20 | 18.20 | 18.05 | 18.04 | 2 | -0.15(-0.83%) |
| Apr 09, 2015 | 18.31 | 18.31 | 18.19 | 18.19 | 100,079 | -0.13(-0.70%) |
| Apr 08, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 550 | -0.17(-0.94%) |
| Mar 31, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 543 | +0.05(+0.25%) |
| Mar 27, 2015 | 18.95 | 18.45 | 18.45 | 18.45 | 543 | -0.50(-2.62%) |
| Mar 26, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 651 | +0.04(+0.19%) |
| Mar 25, 2015 | 18.82 | 19.05 | 18.82 | 18.91 | 2,173 | +0.28(+1.48%) |
| Mar 05, 2015 | 18.29 | 18.64 | 18.64 | 18.64 | 869 | +0.14(+0.75%) |
| Feb 27, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 5 | +0.30(+1.67%) |
| Feb 26, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 21,787 | -0.03(-0.15%) |
| Feb 25, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 1,648 | +0.04(+0.20%) |
| Feb 24, 2015 | 18.30 | 18.36 | 18.18 | 18.18 | 31,772 | -0.08(-0.45%) |
| Feb 23, 2015 | 18.24 | 18.31 | 18.24 | 18.27 | 4,506 | -0.54(-2.89%) |
| Feb 20, 2015 | 18.81 | 18.81 | 18.81 | 18.81 | 166 | -0.12(-0.63%) |
| Feb 17, 2015 | 18.93 | 18.93 | 18.93 | 18.93 | 90 | +0.06(+0.34%) |
| Feb 09, 2015 | 19.02 | 18.87 | 18.87 | 18.87 | 1,629 | +0.16(+0.84%) |
| Feb 06, 2015 | 18.87 | 18.91 | 18.71 | 18.71 | 3,368 | -0.16(-0.83%) |
| Feb 04, 2015 | 18.66 | 18.87 | 18.66 | 18.87 | 1 | -0.50(-2.57%) |
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.
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.
