Financial News
US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )
18.84
+0.06
(+0.35%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2014 | 17.43 | 17.50 | 17.35 | 17.35 | 1,185 | -0.32(-1.82%) |
| Jan 30, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 14 | +0.00(+0.00%) |
| Jan 28, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.14(-0.77%) |
| Jan 27, 2014 | 17.90 | 17.91 | 17.71 | 17.81 | 3,370 | +0.25(+1.42%) |
| Jan 24, 2014 | 17.56 | 17.56 | 17.53 | 17.56 | 543 | +0.12(+0.69%) |
| Jan 23, 2014 | 17.51 | 17.51 | 17.37 | 17.44 | 13,020 | +0.00(+0.00%) |
| Jan 22, 2014 | 17.48 | 17.51 | 17.36 | 17.44 | 11,596 | -0.02(-0.11%) |
| Jan 21, 2014 | 17.53 | 17.53 | 17.41 | 17.46 | 7,063 | +0.07(+0.38%) |
| Jan 17, 2014 | 17.49 | 17.39 | 17.39 | 17.39 | 9,345 | -0.01(-0.06%) |
| Jan 16, 2014 | 17.49 | 17.49 | 17.37 | 17.40 | 13,077 | -0.09(-0.53%) |
| Jan 15, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 108 | -0.01(-0.05%) |
| Jan 14, 2014 | 17.52 | 17.52 | 17.50 | 17.50 | 658 | +0.00(+0.00%) |
| Jan 13, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 325 | +0.07(+0.42%) |
| Jan 10, 2014 | 17.40 | 17.48 | 17.40 | 17.43 | 1,303 | +0.03(+0.16%) |
| Jan 09, 2014 | 17.24 | 17.42 | 17.24 | 17.40 | 4,069 | -0.15(-0.84%) |
| Jan 08, 2014 | 17.54 | 17.72 | 17.37 | 17.55 | 16,438 | -0.08(-0.47%) |
| Jan 07, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 19 | +0.00(+0.00%) |
| Jan 06, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 77 | +0.00(+0.00%) |
| Jan 03, 2014 | 17.62 | 17.69 | 17.55 | 17.63 | 21,569 | +0.05(+0.26%) |
| Jan 02, 2014 | 17.49 | 17.63 | 17.49 | 17.59 | 1,666 | +0.10(+0.57%) |
| Dec 30, 2013 | 17.79 | 17.49 | 17.49 | 17.49 | 8,475 | -0.16(-0.88%) |
| Dec 27, 2013 | 17.69 | 17.71 | 17.64 | 17.64 | 836 | -0.03(-0.16%) |
| Dec 26, 2013 | 17.65 | 17.69 | 17.65 | 17.67 | 557 | -0.05(-0.26%) |
| Dec 24, 2013 | 17.72 | 17.72 | 17.72 | 17.72 | 108 | -0.05(-0.26%) |
| Dec 23, 2013 | 17.76 | 17.76 | 17.76 | 17.76 | 329 | +0.04(+0.21%) |
| Dec 20, 2013 | 17.62 | 17.78 | 17.62 | 17.72 | 38,205 | +0.05(+0.26%) |
| Dec 19, 2013 | 17.67 | 17.79 | 17.61 | 17.68 | 20,426 | +0.16(+0.89%) |
| Dec 18, 2013 | 17.67 | 18.06 | 17.48 | 17.52 | 54,930 | -0.40(-2.26%) |
| Dec 17, 2013 | 17.63 | 17.94 | 17.63 | 17.93 | 19,918 | +0.25(+1.41%) |
| Dec 16, 2013 | 18.04 | 18.04 | 17.68 | 17.68 | 7,737 | -0.23(-1.28%) |
| Dec 13, 2013 | 17.96 | 18.01 | 17.91 | 17.91 | 25,559 | +0.02(+0.10%) |
| Dec 12, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 17 | +0.00(+0.00%) |
| Dec 11, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 14 | +0.00(+0.00%) |
| Dec 09, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 651 | +0.08(+0.46%) |
| Dec 05, 2013 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.05(-0.26%) |
| Dec 04, 2013 | 17.49 | 17.85 | 17.49 | 17.85 | 3,259 | -0.10(-0.56%) |
| Dec 03, 2013 | 17.97 | 17.97 | 17.95 | 17.95 | 10,866 | +0.20(+1.14%) |
| Dec 02, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 622 | -0.23(-1.28%) |
| Nov 27, 2013 | 18.31 | 17.98 | 17.98 | 17.98 | 651 | +0.06(+0.35%) |
| Nov 26, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 108 | -0.16(-0.86%) |
| Nov 22, 2013 | 18.08 | 18.07 | 18.07 | 18.07 | 760 | +0.16(+0.87%) |
| Nov 21, 2013 | 17.94 | 17.94 | 17.92 | 17.92 | 1,086 | -0.14(-0.76%) |
| Nov 19, 2013 | 18.06 | 18.06 | 18.06 | 18.06 | 108 | +0.33(+1.87%) |
| Nov 18, 2013 | 17.68 | 17.72 | 17.68 | 17.72 | 325 | -0.39(-2.13%) |
| Nov 11, 2013 | 18.11 | 18.11 | 18.11 | 18.11 | 1,086 | +0.11(+0.61%) |
| Nov 08, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 108 | +0.01(+0.06%) |
| Nov 06, 2013 | 17.83 | 17.99 | 17.99 | 17.99 | 2,064 | -0.00(-0.00%) |
| Nov 05, 2013 | 17.99 | 17.99 | 17.99 | 17.99 | 217 | -0.02(-0.10%) |
| Nov 01, 2013 | 18.02 | 18.01 | 18.01 | 18.01 | 8,910 | -0.06(-0.36%) |
| Oct 31, 2013 | 18.07 | 18.08 | 18.06 | 18.07 | 662 | -0.01(-0.05%) |
| Oct 30, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 217 | +0.00(+0.00%) |
| Oct 29, 2013 | 18.02 | 18.08 | 18.02 | 18.08 | 434 | +0.00(+0.00%) |
| Oct 28, 2013 | 18.15 | 18.15 | 18.01 | 18.08 | 1,186 | +0.13(+0.72%) |
| Oct 25, 2013 | 17.93 | 18.02 | 17.84 | 17.95 | 2,390 | -0.15(-0.81%) |
| Oct 23, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.08(+0.46%) |
| Oct 22, 2013 | 18.01 | 18.12 | 17.95 | 18.02 | 16,962 | +0.00(+0.00%) |
| Oct 21, 2013 | 18.00 | 18.13 | 17.95 | 18.02 | 58,352 | +0.04(+0.20%) |
| Oct 18, 2013 | 18.04 | 18.18 | 17.94 | 17.98 | 98,282 | -0.10(-0.56%) |
| Oct 17, 2013 | 18.11 | 18.19 | 17.98 | 18.08 | 119,638 | -0.01(-0.05%) |
| Oct 16, 2013 | 18.31 | 18.31 | 18.07 | 18.09 | 59,925 | +0.00(+0.00%) |
| Oct 15, 2013 | 18.13 | 18.25 | 18.03 | 18.09 | 116,313 | +0.13(+0.72%) |
| Oct 14, 2013 | 18.15 | 18.24 | 17.96 | 17.96 | 53,197 | -0.07(-0.41%) |
| Oct 11, 2013 | 18.11 | 18.22 | 18.01 | 18.04 | 82,674 | +0.01(+0.05%) |
| Oct 10, 2013 | 18.25 | 18.25 | 18.03 | 18.03 | 60,090 | -0.29(-1.61%) |
| Oct 09, 2013 | 18.18 | 18.41 | 18.18 | 18.32 | 33,359 | +0.17(+0.91%) |
| Oct 08, 2013 | 18.02 | 18.22 | 18.02 | 18.16 | 21,732 | +0.35(+1.96%) |
| Oct 07, 2013 | 17.54 | 17.81 | 17.54 | 17.81 | 36,582 | -0.16(-0.87%) |
| Sep 30, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.04(-0.20%) |
| Sep 27, 2013 | 17.97 | 18.00 | 17.97 | 18.00 | 260 | -0.11(-0.61%) |
| Sep 25, 2013 | 18.76 | 18.11 | 18.11 | 18.11 | 30,969 | +0.05(+0.25%) |
| Sep 24, 2013 | 18.16 | 18.16 | 18.06 | 18.06 | 5,406 | -0.06(-0.36%) |
| Sep 23, 2013 | 18.06 | 18.18 | 18.06 | 18.13 | 5,215 | +0.06(+0.36%) |
| Sep 20, 2013 | 17.96 | 18.06 | 17.91 | 18.06 | 2,607 | +0.15(+0.82%) |
| Sep 19, 2013 | 17.87 | 17.95 | 17.87 | 17.92 | 24,381 | -0.03(-0.15%) |
| Sep 18, 2013 | 17.95 | 17.95 | 17.95 | 17.95 | 543 | +0.03(+0.15%) |
| Sep 16, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 217 | -0.12(-0.66%) |
| Sep 13, 2013 | 18.04 | 18.04 | 18.04 | 18.04 | 3,259 | +0.07(+0.41%) |
| Sep 12, 2013 | 18.00 | 18.01 | 17.96 | 17.96 | 1,303 | -0.02(-0.11%) |
| Sep 11, 2013 | 17.98 | 17.98 | 17.98 | 17.98 | 1,227 | +0.07(+0.37%) |
| Sep 10, 2013 | 18.02 | 18.02 | 17.92 | 17.92 | 23,797 | -0.16(-0.87%) |
| Sep 09, 2013 | 18.21 | 18.21 | 18.07 | 18.07 | 14,778 | -0.17(-0.91%) |
| Sep 05, 2013 | 18.37 | 18.24 | 18.24 | 18.24 | 5,107 | -0.24(-1.29%) |
| Aug 29, 2013 | 18.55 | 18.48 | 18.48 | 18.48 | 434 | -0.21(-1.13%) |
| Aug 27, 2013 | 18.69 | 18.69 | 18.69 | 18.69 | 760 | +0.27(+1.45%) |
| Aug 26, 2013 | 18.44 | 18.52 | 18.38 | 18.42 | 33,903 | +0.20(+1.10%) |
| Aug 22, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 217 | -0.27(-1.48%) |
| Aug 16, 2013 | 18.49 | 18.50 | 18.50 | 18.50 | 1,629 | -0.06(-0.30%) |
| Aug 09, 2013 | 18.57 | 18.55 | 18.55 | 18.55 | 2,825 | -0.12(-0.64%) |
| Aug 07, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 108 | +0.13(+0.68%) |
| Aug 06, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 162 | -0.07(-0.38%) |
| Aug 02, 2013 | 18.76 | 18.62 | 18.62 | 18.62 | 11,953 | +0.18(+1.00%) |
| Aug 01, 2013 | 18.43 | 18.43 | 18.43 | 18.43 | 1,070 | -0.33(-1.75%) |
| Jul 30, 2013 | 18.76 | 18.76 | 18.76 | 18.76 | 1,738 | -0.15(-0.80%) |
| Jul 29, 2013 | 18.91 | 18.91 | 18.91 | 18.91 | 4,455 | +0.06(+0.29%) |
| Jul 26, 2013 | 18.84 | 18.86 | 18.84 | 18.86 | 2,780 | +0.04(+0.20%) |
| Jul 25, 2013 | 18.85 | 18.87 | 18.82 | 18.82 | 1,260 | +0.03(+0.15%) |
| Jul 22, 2013 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | -0.03(-0.15%) |
| Jul 19, 2013 | 18.82 | 18.82 | 18.82 | 18.82 | 2,254 | -0.17(-0.87%) |
| Jul 17, 2013 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.02(-0.10%) |
| Jul 16, 2013 | 18.91 | 19.20 | 18.91 | 19.00 | 5,121 | +0.07(+0.39%) |
| Jul 12, 2013 | 18.94 | 18.93 | 18.93 | 18.93 | 16,516 | -0.05(-0.24%) |
| Jul 11, 2013 | 19.06 | 19.06 | 18.98 | 18.98 | 35,967 | -0.06(-0.34%) |
| Jul 10, 2013 | 19.00 | 19.09 | 19.00 | 19.04 | 35,640 | -0.15(-0.77%) |
| Jul 09, 2013 | 19.19 | 19.19 | 19.19 | 19.19 | 108 | +0.00(+0.00%) |
| Jul 08, 2013 | 19.28 | 19.28 | 19.19 | 19.19 | 1,021 | -0.17(-0.90%) |
| Jul 03, 2013 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | +0.09(+0.48%) |
| Jun 27, 2013 | 19.30 | 19.27 | 19.27 | 19.27 | 2,825 | -0.33(-1.69%) |
| Jun 24, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.32(+1.67%) |
| Jun 21, 2013 | 19.31 | 19.36 | 19.28 | 19.28 | 1,142 | -0.02(-0.09%) |
| Jun 20, 2013 | 19.04 | 19.30 | 19.04 | 19.30 | 625 | +0.26(+1.35%) |
| Jun 19, 2013 | 19.04 | 19.04 | 19.04 | 19.04 | 119 | -0.29(-1.48%) |
| Jun 17, 2013 | 19.65 | 19.33 | 19.33 | 19.33 | 2,825 | -0.05(-0.24%) |
| Jun 14, 2013 | 19.25 | 19.37 | 19.25 | 19.37 | 641 | -0.03(-0.14%) |
| Jun 13, 2013 | 19.36 | 19.40 | 19.36 | 19.40 | 434 | +0.04(+0.21%) |
| Jun 12, 2013 | 19.21 | 19.40 | 19.21 | 19.36 | 1,483 | -0.01(-0.07%) |
| Jun 11, 2013 | 19.60 | 19.60 | 19.33 | 19.37 | 669 | +0.07(+0.38%) |
| Jun 10, 2013 | 19.33 | 19.33 | 19.28 | 19.30 | 40,066 | -0.03(-0.14%) |
| Jun 07, 2013 | 19.37 | 19.37 | 19.16 | 19.33 | 30,960 | +0.02(+0.10%) |
| Jun 06, 2013 | 19.46 | 19.47 | 19.18 | 19.31 | 64,328 | -0.03(-0.14%) |
| Jun 05, 2013 | 19.40 | 19.40 | 19.23 | 19.33 | 6,737 | +0.23(+1.20%) |
| Jun 04, 2013 | 19.15 | 19.33 | 19.02 | 19.10 | 17,452 | -0.10(-0.53%) |
| Jun 03, 2013 | 18.89 | 19.37 | 18.89 | 19.21 | 20,754 | +0.06(+0.34%) |
| May 31, 2013 | 18.96 | 19.19 | 18.88 | 19.14 | 11,656 | -0.66(-3.35%) |
| May 30, 2013 | 19.14 | 19.80 | 18.99 | 19.80 | 5,219 | +0.64(+3.31%) |
| May 29, 2013 | 19.50 | 19.50 | 19.16 | 19.17 | 18,022 | -0.34(-1.75%) |
| May 24, 2013 | 19.52 | 19.51 | 19.51 | 19.51 | 4,020 | -0.09(-0.47%) |
| May 23, 2013 | 19.42 | 19.60 | 19.42 | 19.60 | 557 | +0.21(+1.06%) |
| May 22, 2013 | 19.23 | 19.52 | 19.23 | 19.40 | 21,370 | +0.09(+0.46%) |
| May 21, 2013 | 19.42 | 19.42 | 19.31 | 19.31 | 1,846 | -0.27(-1.36%) |
| May 17, 2013 | 19.64 | 19.57 | 19.57 | 19.57 | 760 | -0.22(-1.12%) |
| May 15, 2013 | 19.75 | 19.80 | 19.80 | 19.80 | 869 | +0.07(+0.37%) |
| May 13, 2013 | 20.06 | 20.06 | 19.72 | 19.72 | 2,705 | +0.04(+0.21%) |
| May 10, 2013 | 19.83 | 19.88 | 19.68 | 19.68 | 1,083 | -0.14(-0.71%) |
| May 09, 2013 | 19.89 | 19.89 | 19.82 | 19.82 | 1,465 | -0.06(-0.28%) |
| May 08, 2013 | 19.91 | 19.96 | 19.88 | 19.88 | 1,925 | +0.07(+0.37%) |
| May 07, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 456 | -0.30(-1.51%) |
| May 03, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 543 | -0.18(-0.91%) |
| May 02, 2013 | 20.60 | 20.60 | 20.29 | 20.29 | 434 | -0.31(-1.51%) |
| May 01, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 434 | +0.43(+2.13%) |
| Apr 30, 2013 | 20.17 | 20.17 | 20.17 | 20.17 | 217 | -0.08(-0.41%) |
| Apr 26, 2013 | 20.49 | 20.26 | 20.26 | 20.26 | 8,693 | -0.19(-0.95%) |
| Apr 25, 2013 | 20.45 | 20.46 | 20.45 | 20.45 | 1,803 | -0.18(-0.87%) |
| Apr 24, 2013 | 20.63 | 20.63 | 20.63 | 20.63 | 144 | +0.01(+0.07%) |
| Apr 23, 2013 | 20.61 | 20.61 | 20.61 | 20.61 | 1,022 | -0.20(-0.97%) |
| Apr 22, 2013 | 20.70 | 20.82 | 20.70 | 20.82 | 594 | +0.13(+0.61%) |
| Apr 18, 2013 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.14(+0.68%) |
| Apr 15, 2013 | 20.28 | 20.55 | 20.55 | 20.55 | 869 | +0.62(+3.14%) |
| Apr 11, 2013 | 20.17 | 19.92 | 19.92 | 19.92 | 5,759 | -0.06(-0.32%) |
| Apr 10, 2013 | 19.99 | 19.99 | 19.99 | 19.99 | 339 | -0.37(-1.81%) |
| Apr 08, 2013 | 20.41 | 20.36 | 20.36 | 20.36 | 3,803 | -0.16(-0.76%) |
| Apr 05, 2013 | 20.75 | 20.75 | 20.51 | 20.51 | 5,786 | +0.22(+1.09%) |
| Apr 02, 2013 | 20.16 | 20.29 | 20.29 | 20.29 | 1,521 | +0.12(+0.59%) |
| Apr 01, 2013 | 20.06 | 20.17 | 20.06 | 20.17 | 1,195 | +0.33(+1.67%) |
| Mar 26, 2013 | 19.95 | 19.84 | 19.84 | 19.84 | 2,173 | -0.02(-0.09%) |
| Mar 25, 2013 | 19.94 | 19.94 | 19.79 | 19.86 | 1,453 | +0.06(+0.28%) |
| Mar 22, 2013 | 19.79 | 19.80 | 19.75 | 19.80 | 11,763 | -0.04(-0.21%) |
| Mar 21, 2013 | 19.68 | 19.85 | 19.67 | 19.85 | 869 | +0.16(+0.82%) |
| Mar 20, 2013 | 19.69 | 19.69 | 19.68 | 19.68 | 3,694 | -0.19(-0.97%) |
| Mar 19, 2013 | 19.76 | 19.88 | 19.76 | 19.88 | 1,344 | +0.32(+1.65%) |
| Mar 18, 2013 | 19.78 | 19.78 | 19.52 | 19.56 | 3,911 | +0.08(+0.43%) |
| Mar 15, 2013 | 19.37 | 19.47 | 19.36 | 19.47 | 6,591 | +0.05(+0.24%) |
| Mar 14, 2013 | 19.50 | 19.51 | 19.33 | 19.43 | 14,934 | -0.12(-0.61%) |
| Mar 13, 2013 | 19.54 | 19.55 | 19.42 | 19.55 | 2,587 | +0.08(+0.43%) |
| Mar 12, 2013 | 19.46 | 19.46 | 19.46 | 19.46 | 255 | -0.07(-0.38%) |
| Mar 11, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 1,195 | +0.06(+0.28%) |
| Mar 07, 2013 | 19.48 | 19.48 | 19.48 | 19.48 | 325 | -0.18(-0.94%) |
| Mar 06, 2013 | 19.79 | 19.79 | 19.67 | 19.67 | 1,604 | -0.13(-0.65%) |
| Mar 05, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 720 | -0.19(-0.97%) |
| Mar 01, 2013 | 19.99 | 19.99 | 19.99 | 19.99 | 651 | +0.00(+0.00%) |
| Feb 28, 2013 | 19.99 | 19.99 | 19.99 | 19.99 | 543 | -0.02(-0.09%) |
| Feb 27, 2013 | 20.03 | 20.03 | 20.01 | 20.01 | 2,115 | -0.09(-0.46%) |
| Feb 26, 2013 | 20.02 | 20.18 | 20.02 | 20.10 | 6,932 | +0.29(+1.49%) |
| Feb 22, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 587 | +0.00(+0.00%) |
| Feb 21, 2013 | 19.62 | 19.80 | 19.58 | 19.80 | 56,802 | +0.38(+1.95%) |
| Feb 20, 2013 | 19.43 | 19.43 | 19.43 | 19.43 | 299 | +0.21(+1.09%) |
| Feb 15, 2013 | 19.22 | 19.22 | 19.22 | 19.22 | 39,988 | -0.10(-0.52%) |
| Feb 12, 2013 | 19.33 | 19.32 | 19.32 | 19.32 | 8,910 | -0.11(-0.57%) |
| Feb 08, 2013 | 19.39 | 19.43 | 19.43 | 19.43 | 1,521 | +0.08(+0.43%) |
| Feb 06, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 325 | +0.02(+0.09%) |
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.
