Financial News
US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 02, 2015 | 19.28 | 19.36 | 19.36 | 19.36 | 3,151 | -0.25(-1.27%) |
| Jan 28, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 108 | +0.62(+3.25%) |
| Jan 27, 2015 | 18.99 | 18.99 | 18.97 | 18.99 | 1,312 | -0.52(-2.64%) |
| Jan 26, 2015 | 19.22 | 19.51 | 19.14 | 19.51 | 4,606 | +0.44(+2.32%) |
| Jan 23, 2015 | 18.82 | 19.45 | 18.80 | 19.07 | 31,402 | +0.38(+2.01%) |
| Jan 21, 2015 | 19.10 | 18.69 | 18.69 | 18.69 | 1,955 | -0.54(-2.82%) |
| Jan 15, 2015 | 19.23 | 19.23 | 19.23 | 19.23 | 1,738 | +0.72(+3.88%) |
| Jan 13, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 434 | -0.97(-4.96%) |
| Jan 12, 2015 | 18.51 | 19.48 | 18.51 | 19.48 | 360 | +0.45(+2.37%) |
| Jan 08, 2015 | 19.20 | 19.03 | 19.03 | 19.03 | 1,847 | +0.59(+3.19%) |
| Jan 06, 2015 | 18.41 | 19.45 | 18.41 | 18.44 | 16 | +0.19(+1.06%) |
| Jan 05, 2015 | 18.25 | 18.27 | 18.25 | 18.25 | 565 | +0.01(+0.05%) |
| Jan 02, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 264 | -0.76(-4.01%) |
| Dec 26, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 217 | +0.35(+1.87%) |
| Dec 22, 2014 | 18.59 | 18.65 | 18.65 | 18.65 | 325 | -0.10(-0.54%) |
| Dec 17, 2014 | 18.50 | 18.76 | 18.76 | 18.76 | 977 | +0.25(+1.34%) |
| Dec 15, 2014 | 18.55 | 18.87 | 18.51 | 18.51 | 4,495 | -0.39(-2.05%) |
| Dec 12, 2014 | 18.73 | 18.89 | 18.70 | 18.89 | 7,919 | +0.64(+3.53%) |
| Dec 11, 2014 | 18.19 | 18.26 | 18.19 | 18.25 | 1,012 | -0.04(-0.20%) |
| Dec 10, 2014 | 18.39 | 18.40 | 18.18 | 18.29 | 8,166 | -0.21(-1.14%) |
| Dec 09, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 596 | +0.06(+0.30%) |
| Dec 08, 2014 | 18.50 | 18.50 | 18.44 | 18.44 | 998 | +0.35(+1.93%) |
| Dec 05, 2014 | 18.20 | 18.22 | 18.09 | 18.09 | 836 | -0.09(-0.51%) |
| Dec 04, 2014 | 18.31 | 18.84 | 18.19 | 18.19 | 8,149 | -0.26(-1.39%) |
| Dec 03, 2014 | 18.30 | 18.64 | 18.30 | 18.44 | 6,995 | +0.01(+0.05%) |
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.
