$23.29 -0.37 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
2/12/201623.7424.1523.2323.2917,386
2/11/201623.8924.8523.3023.6664,734
2/10/201623.4323.4923.2723.4910,799
2/9/201623.6824.5823.3523.4447,625
2/8/201623.3523.5422.4023.4646,050
2/5/201622.7722.9822.7722.9628,133
2/4/201623.1723.1722.5422.6332,191
2/3/201623.3024.3722.6723.0638,522
2/2/201622.7523.2422.7523.2259,353
2/1/201622.8922.8922.6622.666,328
1/29/201622.6422.7022.5022.649,703
1/28/201622.3122.7222.3122.6720,859
1/27/201622.6422.6422.3722.5319,669
1/26/201622.5922.6022.5322.5410,579
1/25/201622.5422.5822.4522.5717,063
1/22/201622.6522.6522.2022.3823,830
1/21/201622.5323.2522.1022.49409,746
1/20/201622.8922.8922.3622.3912,333
1/19/201622.4822.5722.3522.4815,786
1/15/201622.2022.3722.1922.3125,764
1/14/201622.3522.3722.0622.0712,635
1/13/201622.1522.2722.1522.2211,665
1/12/201621.7822.1021.7822.031,608,350
1/11/201621.8522.0921.8522.092,211
1/8/201621.7221.7221.7221.72224
1/7/201621.5721.6421.4721.6322,334
1/6/201621.1821.2921.1721.2613,604
1/5/201620.8620.9620.8320.943,508
1/4/201620.8020.8920.7520.752,118
12/31/201520.8020.8020.6820.681,600
12/30/201520.7020.7020.6820.68393
12/29/201520.6420.6420.6420.64106
12/28/201520.6720.6720.6720.67147
12/24/201520.5820.5820.5820.580
12/23/201520.5920.5920.5820.58300
12/22/201520.8720.8720.8720.870
12/21/201520.8720.8720.8720.87108
12/18/201520.7820.9620.7820.951,700
12/17/201520.8020.8920.8020.8713,079
12/16/201520.7120.7420.6620.66304
12/15/201520.7720.7720.7720.77297
12/14/201520.8520.9320.8520.853,777
12/11/201520.7020.7520.7020.75285
12/10/201520.4220.4220.4120.422,057
12/9/201520.5820.5820.5520.551,050
12/8/201520.3120.6020.3020.5926,516
12/7/201520.1620.1620.1620.160
12/4/201520.1520.2120.1520.161,923
12/3/201520.0620.0620.0620.06318
12/2/201520.0720.0720.0020.00501
12/1/201519.9820.0519.9820.051,092
11/30/201520.0020.0220.0020.01331
11/27/201520.0120.0120.0120.010
11/25/201520.0120.0120.0120.011,800
11/24/201520.0720.0820.0520.05406
11/23/201520.0520.1420.0220.1415,927
11/20/201519.9720.0319.9720.031,018
11/19/201520.0320.0319.9719.977,350
11/18/201519.9619.9619.9619.96300
11/17/201519.9719.9719.9719.9710,387
11/16/201520.0820.1220.0520.067,558
11/13/201519.9719.9719.9719.970
11/12/201519.6720.0419.6719.972,746
11/11/201519.6419.6419.6419.640
11/10/201519.6419.6419.6419.640
11/9/201519.4119.6719.4119.645,222
11/6/201519.6719.6819.5219.6213,934
11/5/201519.8319.8319.8319.83301
11/4/201519.9419.9919.9219.999,263
11/3/201519.9620.0319.4719.912,385,410
10/30/201520.4620.4620.1120.1531,384
10/29/201520.3020.3320.2720.3214,016
10/28/201520.6020.6020.3220.33698,446
10/27/201520.7220.7220.6020.6118,425
10/26/201520.5920.6020.5320.5872,824
10/23/201520.6120.6220.1820.18916,816
10/22/201520.8420.9220.8120.829,593
10/21/201520.9121.0320.9120.9611,133
10/20/201520.8220.9220.8120.901,074,890
10/19/201520.8320.8720.7220.8311,940
10/16/201520.7820.8020.7520.771,239
10/15/201520.7320.7320.5220.568,160
10/14/201520.7620.7620.6620.734,400
10/13/201520.6820.8120.6320.818,502
10/12/201520.6920.7520.6220.6416,450
10/9/201520.4020.6720.4020.521,130,060
10/8/201520.6320.6420.6320.64870
10/7/201520.7820.7820.7820.78360
10/6/201520.7420.8320.6620.7311,539
10/5/201520.7020.7220.6420.645,332
10/2/201521.1121.1221.0821.08418
10/1/201521.1621.2521.0921.2250,730
9/30/201521.3721.4121.1921.252,725
9/29/201521.4321.4321.3621.402,016
9/28/201521.3721.3920.9821.354,177
9/25/201521.1621.1621.0521.102,871
9/24/201521.5221.5221.0721.0722,541
9/23/201520.8721.1220.8721.121,157,660
9/22/201520.9220.9620.8120.90201,937
9/21/201520.6720.7020.5220.6718,978
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center