QUANTSHARES US MARKET NEUT ANT $21.20

down -0.10


24/5/2013 04:24 PM  |  NYSEARCA : BTAL  |  Industries :
Type:

BTAL historical data

Date Open High Low Close Volume
5/24/2013 21.21 21.23 21.17 21.20 37
5/23/2013 21.10 21.30 21.10 21.30 6
5/22/2013 20.90 21.21 20.90 21.08 197
5/21/2013 21.10 21.10 20.98 20.98 17
5/20/2013 21.27 21.27 21.27 21.27 0
5/17/2013 21.34 21.34 21.27 21.27 7
5/16/2013 21.51 21.51 21.51 21.51 0
5/15/2013 21.46 21.51 21.28 21.51 8
5/14/2013 21.45 21.45 21.30 21.30 14
5/13/2013 21.80 21.80 21.43 21.43 25
5/10/2013 21.55 21.60 21.39 21.39 10
5/9/2013 21.61 21.61 21.54 21.54 14
5/8/2013 21.64 21.69 21.60 21.60 18
5/7/2013 21.51 21.52 21.51 21.52 5
5/6/2013 21.85 21.85 21.85 21.85 0
5/3/2013 21.85 21.85 21.85 21.85 5
5/2/2013 22.39 22.39 22.05 22.05 4
5/1/2013 22.39 22.39 22.39 22.39 4
4/30/2013 21.92 21.92 21.92 21.92 2
4/29/2013 22.01 22.01 22.01 22.01 0
4/26/2013 22.27 22.32 22.01 22.01 80
4/25/2013 22.22 22.23 22.22 22.22 17
4/24/2013 22.42 22.42 22.42 22.42 2
4/23/2013 22.40 22.40 22.40 22.40 10
4/22/2013 22.49 22.62 22.49 22.62 6
4/19/2013 22.48 22.48 22.48 22.48 0
4/18/2013 22.64 22.64 22.42 22.48 20
4/17/2013 22.33 22.33 22.33 22.33 0
4/16/2013 22.33 22.33 22.33 22.33 0
4/15/2013 22.04 22.39 22.04 22.33 8
4/12/2013 21.65 21.65 21.65 21.65 0
4/11/2013 21.92 21.96 21.65 21.65 53
4/10/2013 21.72 21.72 21.72 21.72 4
4/9/2013 22.12 22.12 22.12 22.12 0
4/8/2013 22.18 22.22 22.05 22.12 35
4/5/2013 22.55 22.55 22.29 22.29 54
4/4/2013 22.05 22.05 22.05 22.05 0
4/3/2013 22.05 22.05 22.05 22.05 0
4/2/2013 21.91 22.05 21.91 22.05 14
4/1/2013 21.80 21.92 21.80 21.92 11
3/28/2013 21.56 21.56 21.56 21.56 0
3/27/2013 21.56 21.56 21.56 21.56 0
3/26/2013 21.68 21.69 21.56 21.56 20
3/25/2013 21.67 21.67 21.50 21.58 14
3/22/2013 21.50 21.52 21.46 21.52 109
3/21/2013 21.39 21.56 21.37 21.56 8
3/20/2013 21.40 21.40 21.39 21.39 34
3/19/2013 21.47 21.60 21.47 21.60 13
3/18/2013 21.49 21.49 21.21 21.25 36
3/15/2013 21.05 21.16 21.04 21.16 61
3/14/2013 21.19 21.20 21.00 21.11 138
3/13/2013 21.23 21.24 21.10 21.24 24
3/12/2013 21.15 21.15 21.15 21.15 3
3/11/2013 21.23 21.23 21.23 21.23 11
3/8/2013 21.17 21.17 21.17 21.17 0
3/7/2013 21.17 21.17 21.17 21.17 3
3/6/2013 21.50 21.50 21.37 21.37 15
3/5/2013 21.51 21.51 21.51 21.51 7
3/4/2013 21.72 21.72 21.72 21.72 0
3/1/2013 21.72 21.72 21.72 21.72 6
2/28/2013 21.72 21.72 21.72 21.72 5
2/27/2013 21.77 21.77 21.74 21.74 20
2/26/2013 21.75 21.93 21.75 21.84 64
2/25/2013 21.30 21.74 21.30 21.44 171
2/22/2013 21.52 21.52 21.52 21.52 6
2/21/2013 21.32 21.52 21.28 21.52 523
2/20/2013 21.11 21.11 21.11 21.11 3
2/19/2013 20.88 20.88 20.88 20.88 0
2/15/2013 20.89 20.90 20.88 20.88 368
2/14/2013 20.99 20.99 20.99 20.99 0
2/13/2013 20.99 20.99 20.99 20.99 0
2/12/2013 21.00 21.00 20.90 20.99 82
2/11/2013 21.11 21.11 21.11 21.11 0
2/8/2013 21.07 21.11 21.07 21.11 14
2/7/2013 21.02 21.02 21.02 21.02 0
2/6/2013 21.02 21.02 21.02 21.02 3
2/5/2013 21.00 21.00 21.00 21.00 0
2/4/2013 21.00 21.00 21.00 21.00 0
2/1/2013 20.99 21.00 20.99 21.00 8
1/31/2013 21.01 21.01 21.01 21.01 0
1/30/2013 21.01 21.01 21.01 21.01 0
1/29/2013 21.03 21.03 20.97 21.01 39
1/28/2013 21.10 21.10 20.93 20.93 5
1/25/2013 20.91 21.07 20.91 21.07 18
1/24/2013 21.07 21.07 21.07 21.07 2
1/23/2013 21.15 21.15 21.15 21.15 0
1/22/2013 21.16 21.16 21.15 21.15 8
1/18/2013 21.28 21.28 21.28 21.28 5
1/17/2013 21.27 21.30 21.27 21.30 105
1/16/2013 21.45 21.45 21.45 21.45 0
1/15/2013 21.45 21.45 21.45 21.45 0
1/14/2013 21.45 21.45 21.45 21.45 10
1/11/2013 21.34 21.34 21.34 21.34 0
1/10/2013 21.34 21.34 21.34 21.34 0
1/9/2013 21.34 21.34 21.34 21.34 0
1/8/2013 21.35 21.38 21.34 21.34 8
1/7/2013 21.50 21.50 21.26 21.26 58
1/4/2013 21.35 21.45 21.35 21.45 7
1/3/2013 21.31 21.31 21.31 21.31 3
1/2/2013 21.29 21.56 21.29 21.37 52
Marketplace
Trading Center