US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 325 | -0.10(-0.57%) |
| Apr 27, 2015 | 17.71 | 17.85 | 17.66 | 17.85 | 5,596 | -0.20(-1.12%) |
| Apr 24, 2015 | 17.65 | 18.06 | 17.65 | 18.06 | 21,923 | +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 | 100,080 | -0.13(-0.70%) |
| Apr 08, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 550 | -0.17(-0.95%) |
| 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 | 18.29 | 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.
