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

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 21.82 21.99 21.62 21.73 224,161 -0.05(-0.23%)
Jun 30, 2022 21.69 22.04 21.60 21.78 700,658 +0.25(+1.16%)
Jun 29, 2022 21.26 21.63 21.26 21.53 349,636 +0.27(+1.27%)
Jun 28, 2022 20.85 21.30 20.74 21.26 178,705 +0.43(+2.06%)
Jun 27, 2022 20.67 21.03 20.61 20.83 94,199 +0.16(+0.77%)
Jun 24, 2022 20.98 20.98 20.58 20.67 594,087 -0.32(-1.52%)
Jun 23, 2022 21.35 21.40 20.99 20.99 101,984 -0.39(-1.82%)
Jun 22, 2022 21.67 21.67 21.21 21.38 323,988 +0.01(+0.05%)
Jun 21, 2022 21.29 21.39 21.05 21.37 415,247 -0.15(-0.70%)
Jun 17, 2022 21.82 21.82 21.28 21.52 307,601 -0.22(-1.01%)
Jun 16, 2022 21.55 21.82 21.39 21.74 351,277 +0.48(+2.26%)
Jun 15, 2022 21.38 21.45 21.16 21.26 212,490 -0.30(-1.39%)
Jun 14, 2022 21.64 21.81 21.25 21.56 483,908 +0.01(+0.05%)
Jun 13, 2022 21.23 21.70 21.23 21.55 306,226 +0.54(+2.57%)
Jun 10, 2022 20.57 21.07 20.55 21.01 379,344 +0.56(+2.74%)
Jun 09, 2022 20.23 20.48 20.12 20.45 97,297 +0.39(+1.94%)
Jun 08, 2022 19.97 20.06 19.79 20.06 308,837 +0.00(+0.00%)
Jun 07, 2022 20.30 20.30 19.96 20.06 148,256 -0.10(-0.50%)
Jun 06, 2022 20.14 20.27 20.04 20.16 66,598 -0.10(-0.49%)
Jun 03, 2022 20.22 20.33 20.05 20.26 41,838 +0.28(+1.40%)
Jun 02, 2022 20.55 20.57 19.85 19.98 164,447 -0.65(-3.15%)
Jun 01, 2022 20.20 20.68 20.07 20.63 234,397 +0.38(+1.88%)
May 31, 2022 20.05 20.36 20.01 20.25 270,078 +0.11(+0.55%)
May 27, 2022 20.29 20.35 20.13 20.14 120,373 -0.33(-1.61%)
May 26, 2022 20.77 20.77 20.41 20.47 191,799 -0.25(-1.21%)
May 25, 2022 20.72 20.84 20.62 20.72 123,040 +0.01(+0.05%)
May 24, 2022 20.58 20.75 20.57 20.71 110,634 +0.39(+1.92%)
May 23, 2022 20.36 20.54 20.30 20.32 294,643 +0.08(+0.40%)
May 20, 2022 20.16 20.39 19.94 20.24 125,963 +0.03(+0.15%)
May 19, 2022 20.64 20.64 20.08 20.21 351,048 -0.31(-1.51%)
May 18, 2022 20.59 20.59 20.32 20.52 77,016 +0.04(+0.20%)
May 17, 2022 20.57 20.64 20.34 20.48 124,811 -0.08(-0.39%)
May 16, 2022 20.48 20.64 20.24 20.56 89,509 +0.12(+0.59%)
May 13, 2022 20.75 20.75 20.28 20.44 271,377 -0.39(-1.87%)
May 12, 2022 20.99 21.21 20.70 20.83 361,482 -0.10(-0.48%)
May 11, 2022 20.68 20.95 20.49 20.93 147,758 +0.31(+1.50%)
May 10, 2022 20.60 20.84 20.39 20.62 741,990 -0.01(-0.05%)
May 09, 2022 20.25 20.72 20.20 20.63 247,025 +0.50(+2.48%)
May 06, 2022 19.99 20.27 19.94 20.13 155,675 +0.28(+1.41%)
May 05, 2022 19.40 19.91 19.40 19.85 485,486 +0.35(+1.79%)
May 04, 2022 19.47 19.79 19.47 19.50 516,454 -0.13(-0.66%)
May 03, 2022 19.63 19.68 19.48 19.63 161,770 +0.00(+0.00%)
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.