$19.10 -0.15 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

Sep. 18, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
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
5/30/201419.4219.5219.4219.524,900
5/29/201419.2919.4219.2919.4223,500
5/28/201419.4019.4019.4019.40300
5/27/201419.4519.4519.0119.42800
5/23/201419.5319.5319.5319.533,540
5/22/201419.6019.6019.6019.604,019
5/21/201419.7819.7819.6819.681,105
5/20/201420.1720.1719.7719.791,701
5/19/201419.8319.8319.7619.781,089
5/16/201419.7219.7219.7219.720
5/15/201419.9019.9019.7219.72700
5/13/201419.5419.5419.5419.54236
5/12/201419.9319.9319.5219.52202,902
5/8/201419.8719.8719.8519.871,022
5/7/201419.8619.9319.8619.917,056
5/6/201419.6419.6419.6419.646,644
5/5/201419.4719.5619.4719.542,000
5/2/201419.5519.5619.5319.564,460
5/1/201419.5019.6019.5019.562,367
4/30/201419.6319.6319.6319.6310
4/29/201418.3918.3918.3918.390
4/28/201419.6319.6319.6319.63517
4/25/201419.5319.6019.5219.604,148
4/24/201419.4819.5519.2819.377,501
  • Showing 1-100 of 756 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center