$19.96 0.00 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
10/22/201419.9619.9619.9419.969,400
10/21/201419.9319.9919.9219.9652,801
10/20/201420.0820.0820.0820.08147
10/17/201420.1820.1820.1220.12300
10/16/201420.4720.4720.4720.470
10/15/201420.5420.5420.4720.47755
10/14/201420.5220.5220.3820.38690
10/13/201420.3020.5220.3020.529,206
10/10/201419.9920.1919.9920.19401
10/9/201419.9619.9619.9619.96757
10/8/201419.7519.9419.7519.798,101
10/7/201419.6919.7019.3519.35205,488
10/6/201419.6019.6019.6019.60100
10/3/201419.4619.5319.4619.53278
10/2/201419.7419.7419.6819.68405
10/1/201419.5019.7019.5019.6016,373
9/30/201419.4019.4619.4019.4510,400
9/29/201419.3919.3919.3519.35463
9/26/201419.4119.4119.4119.41284
9/25/201419.3219.3519.3219.3521,049
9/24/201419.3119.3119.3119.310
9/23/201419.2919.3219.2919.313,100
9/22/201419.3219.3219.3219.32100
9/19/201419.1619.1619.1619.16100
9/18/201419.1019.1019.1019.101,600
9/17/201419.2019.2519.2019.2527,200
9/16/201419.2819.2819.2819.280
9/15/201419.2819.2819.2819.280
9/12/201419.2819.2819.2819.280
9/11/201419.2819.2819.2819.280
9/10/201419.2819.2819.2819.28326
9/9/201419.2819.3219.2819.322,409
9/8/201419.2019.2019.2019.200
9/5/201419.2219.2219.2219.220
9/4/201419.2019.2219.2019.22902
9/3/201419.1719.1719.1719.170
9/2/201419.1619.1719.1619.17865
8/29/201419.1719.1719.1719.170
8/28/201419.1719.1719.1719.170
8/27/201419.1719.1719.1719.17351
8/26/201419.2019.2019.2019.200
8/25/201419.2319.2319.2019.202,404
8/22/201419.3919.3919.3919.390
8/21/201419.3919.3919.3919.390
8/20/201419.3919.3919.3919.390
8/19/201419.3919.3919.3919.39300
8/18/201419.5119.5119.5119.510
8/15/201419.5119.5119.5119.51151
8/14/201419.4819.4819.4819.481,000
8/13/201419.5619.5619.5619.56287
8/12/201419.5919.5919.5919.590
8/11/201419.5019.5919.5019.592,132
8/8/201419.6519.6519.6519.65853
8/7/201419.7019.7019.7019.700
8/6/201419.7019.7019.7019.700
8/5/201419.7019.7019.7019.700
8/4/201419.6619.7019.6619.70925
8/1/201419.7019.7919.7019.752,329
7/31/201419.6819.6819.6819.680
7/30/201419.1019.1019.1019.100
7/29/201419.6819.6819.6819.680
7/28/201419.6519.6819.6519.686,000
7/25/201419.6119.6119.6119.61413
7/24/201419.4819.4819.4819.480
7/23/201419.5019.5019.4819.48901
7/22/201419.6319.6319.6319.630
7/21/201419.6319.6519.6319.631,457
7/18/201419.6119.6219.5919.59201,788
7/17/201419.0519.7219.0519.6230,574
7/16/201419.6419.6419.5319.534,866
7/15/201419.6319.6319.6319.6319,651
7/14/201419.5019.6219.5019.62961
7/11/201419.4219.4919.4219.49603
7/10/201419.5819.7019.3819.5114,862
7/9/201419.4419.5619.4219.5018,661
7/8/201419.4819.6419.4219.4846,200
7/7/201419.0919.2019.0919.201,322
7/3/201419.2019.2019.2019.20608
7/2/201419.0719.0719.0719.071,602
7/1/201419.1519.2019.1519.206,189
6/30/201419.2019.2019.2019.201,007
6/27/201419.1319.1319.1119.111,420
6/26/201419.2819.2819.2819.280
6/25/201419.2719.2819.2719.28629
6/24/201419.2619.2619.1519.15600
6/20/201419.1919.2519.1319.2426,287
6/19/201419.3119.3119.3119.31296
6/18/201419.3519.3519.3519.35145
6/17/201419.4119.4119.4119.410
6/16/201419.4119.4119.4119.41842
6/13/201419.3119.3119.3019.30733
6/12/201419.4119.4119.3919.391,247
6/11/201419.2119.3519.1819.182,001
6/10/201419.4119.4119.4119.41177
6/9/201419.3519.4119.3519.41604
6/6/201419.4019.4019.4019.402,480
6/5/201419.6219.6219.6219.620
6/4/201419.6019.6219.6019.623,226
6/3/201419.6819.6819.6819.68977
6/2/201419.3719.6219.3719.4913,703
  • Showing 1-100 of 780 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center