U.S. Markets open in 28 mins.

QuantShares US Market Neut Anti-Beta (BTAL)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.06-0.24 (-1.18%)
At close: 3:58PM EDT
People also watch
CHEPMOMHDGECSLSRALS
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201720.3920.3920.0620.0620.063,200
Jun 27, 201720.1520.3020.1520.3020.301,100
Jun 26, 201720.3220.3220.3220.3220.32-
Jun 23, 201720.3520.3520.3220.3220.321,700
Jun 22, 201720.3820.4020.3520.4020.405,000
Jun 21, 201720.3020.3820.3020.3820.38300
Jun 20, 201720.2820.3420.2720.3420.345,900
Jun 19, 201720.2620.2820.2620.2720.272,900
Jun 16, 201720.3120.3620.3120.3620.36700
Jun 15, 201720.2020.2020.2020.2020.20-
Jun 14, 201720.2620.2620.1720.2020.20900
Jun 13, 201720.0220.0220.0220.0220.02400
Jun 12, 201719.9520.0619.9520.0620.062,300
Jun 09, 201720.2220.2220.0520.0520.05400
Jun 08, 201720.2820.3020.2820.3020.301,000
Jun 07, 201720.5420.5420.5420.5420.54200
Jun 06, 201720.5320.5320.5320.5320.53-
Jun 05, 201720.4920.5420.4920.5320.532,500
Jun 02, 201720.4520.4520.4520.4520.45-
Jun 01, 201720.5120.5420.4320.4520.456,600
May 31, 201720.6620.7720.6620.7720.77400
May 30, 201720.4020.5520.4020.5520.555,100
May 26, 201720.4120.4620.4020.4620.465,200
May 25, 201720.3720.3720.3720.3720.37-
May 24, 201720.2420.3720.2420.3720.371,100
May 23, 201720.2420.2420.2420.2420.24-
May 22, 201720.2420.2420.2420.2420.24200
May 19, 201720.1720.1820.1720.1720.17600
May 18, 201720.3320.3520.3320.3520.35600
May 17, 201720.0820.3520.0820.2720.274,100
May 16, 201719.8319.9319.8319.8519.854,300
May 15, 201720.0820.0819.8919.8919.89700
May 12, 201719.8520.0319.8520.0220.02600
May 11, 201719.8619.8619.8619.8619.86100
May 10, 201719.8319.8419.8219.8219.82500
May 09, 201719.8519.8519.8219.8419.843,800
May 08, 201719.9119.9119.9119.9119.91100
May 05, 201719.8319.9819.8319.9119.911,000
May 04, 201719.9819.9819.9819.9819.98200
May 03, 201720.0320.0320.0320.0320.03300
May 02, 201720.0320.0320.0220.0220.021,900
May 01, 201720.0220.0319.9820.0320.032,700
Apr 28, 201719.9419.9919.9419.9919.992,200
Apr 27, 201719.7519.9419.7519.8819.88900
Apr 26, 201719.8519.8519.7319.7319.735,100
Apr 25, 201719.8319.9219.8319.9019.905,800
Apr 24, 201720.0820.0820.0820.0820.08-
Apr 21, 201720.0820.0820.0820.0820.08-
Apr 20, 201720.1720.1720.0820.0820.083,900
Apr 19, 201720.2720.2720.1920.1920.19700
Apr 18, 201720.3520.3820.3420.3420.341,300
Apr 17, 201720.3220.3220.2720.2920.294,100
Apr 13, 201720.2020.3120.2020.3120.313,100
Apr 12, 201720.1420.1720.1220.1720.174,000
Apr 11, 201720.0820.0920.0120.0120.011,000
Apr 10, 201719.9519.9519.9519.9519.95200
Apr 07, 201719.8419.8419.8019.8019.80800
Apr 06, 201720.0420.0419.9819.9819.98900
Apr 05, 201720.1220.1220.1220.1220.12100
Apr 04, 201719.9819.9819.9819.9819.98500
Apr 03, 201719.9819.9919.8819.8819.882,900
Mar 31, 201719.7519.7519.7519.7519.75600
Mar 30, 201719.8319.8519.7319.7319.7324,700
Mar 29, 201719.8519.9319.7919.8219.8248,800
Mar 28, 201720.4820.4819.9019.9019.901,000
Mar 27, 201720.2120.2120.1320.1320.135,100
Mar 24, 201720.0720.0720.0720.0720.07700
Mar 23, 201720.0320.0920.0320.0420.04800
Mar 22, 201720.1520.1520.1420.1420.141,200
Mar 21, 201719.6620.0319.6620.0320.035,800
Mar 20, 201719.5919.6219.5919.6219.621,100
Mar 17, 201719.5019.5619.5019.5419.54700
Mar 16, 201719.4119.4119.3719.3919.391,800
Mar 15, 201719.4519.4519.3819.3819.38300
Mar 14, 201719.5419.5419.4319.4319.438,200
Mar 13, 201719.4119.4119.4119.4119.41100
Mar 10, 201719.4419.4419.3719.3719.372,500
Mar 09, 201719.3119.4519.3119.4519.451,200
Mar 08, 201719.3919.3919.3719.3919.39600
Mar 07, 201719.4019.4019.4019.4019.40200
Mar 06, 201719.3819.4019.3819.4019.40300
Mar 03, 201719.2519.2519.2319.2319.23300
Mar 02, 201719.2019.2419.1619.2419.242,600
Mar 01, 201719.0319.1519.0319.0919.099,800
Feb 28, 201719.3519.3519.3519.3519.35900
Feb 27, 201719.2719.2719.1519.1519.151,200
Feb 24, 201719.3419.4019.2919.3519.352,100
Feb 23, 201719.1319.2419.1319.2419.241,300
Feb 22, 201719.0119.0119.0119.0119.01-
Feb 21, 201719.0119.0119.0119.0119.01-
Feb 17, 201718.9919.0118.9919.0119.01300
Feb 16, 201718.9419.0418.9419.0019.001,200
Feb 15, 201718.8518.8518.8218.8218.821,000
Feb 14, 201719.0319.0718.9518.9518.953,600
Feb 13, 201719.0819.1319.0819.0919.095,900
Feb 10, 201719.1619.1619.1619.1619.16100
Feb 09, 201719.3419.3419.2019.2119.211,400
Feb 08, 201719.2819.2819.2819.2819.28-
Feb 07, 201719.1919.2819.1919.2819.281,100
Feb 06, 201719.1619.2219.1619.2219.22200
*Close price adjusted for dividends and splits.
Loading more data...