$21.44 -0.09 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund -

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
5/27/201621.6221.6321.5321.535,924
5/26/201621.3821.6821.2521.593,975
5/25/201621.6621.6621.4521.4727,870
5/24/201621.7421.8621.6921.7010,406
5/23/201621.8421.9521.7821.896,106
5/20/201621.7521.9721.7521.897,589
5/19/201621.6722.1021.6622.0320,743
5/18/201622.1422.2021.8721.9630,209
5/17/201622.4422.4422.1322.2017,202
5/16/201622.4422.4922.4022.457,091
5/13/201622.5322.6122.4222.5210,954
5/12/201622.3122.5222.3122.507,299
5/11/201622.2422.2622.0122.194,885
5/10/201622.4722.4722.1722.2415,722
5/9/201622.0622.3921.7822.3539,282
5/6/201622.3022.3022.0922.1514,891
5/5/201622.0122.2122.0022.1930,616
5/4/201621.8922.1021.8022.1020,081
5/3/201621.7521.8321.7221.7919,783
5/2/201621.5121.6421.4521.4534,920
4/29/201621.1721.4921.1021.4153,926
4/28/201620.9321.3420.9321.3427,480
4/27/201621.1421.2121.0621.0910,962
4/26/201621.3821.3821.1621.165,141
4/25/201620.9921.4020.5421.3918,865
4/22/201621.0921.1721.0221.1031,203
4/21/201621.2221.4121.1721.1744,205
4/20/201621.7721.7821.3921.3927,032
4/19/201621.5821.8721.5021.6412,863
4/18/201621.7821.8721.6521.7327,118
4/15/201621.5321.8121.5221.7414,869
4/14/201621.5321.7521.5321.6712,763
4/13/201622.2322.2321.6821.7154,882
4/12/201622.3522.3822.1522.1715,715
4/11/201622.4322.4322.1622.3015,171
4/8/201622.3122.4522.2122.4513,239
4/7/201622.2722.5122.2322.3918,396
4/6/201622.3022.3822.1822.1825,020
4/5/201622.5123.3822.3022.3616,705
4/4/201622.3422.3422.0922.3037,401
4/1/201622.0122.3422.0122.191,314,820
3/31/201622.1722.1922.0822.1023,661
3/30/201622.2022.2621.9722.1823,123
3/29/201622.5722.5822.1622.2146,408
3/28/201622.2422.4922.1722.3125,351
3/24/201622.3522.4922.1622.1746,402
3/23/201621.8522.1121.8522.0931,512
3/22/201621.9922.0021.6421.71358,077
3/21/201622.0022.0021.6221.78288,755
3/18/201622.0022.0021.6721.8630,215
3/17/201622.0822.1721.9121.9521,866
3/16/201622.0522.3022.0022.0654,293
3/15/201621.9522.2921.9522.2024,044
3/14/201621.6721.9221.6721.8125,752
3/11/201622.1022.1221.7921.7936,010
3/10/201622.3322.4422.1922.2840,258
3/9/201622.2922.3822.1822.2414,561
3/8/201621.9422.6121.8022.2534,837
3/7/201621.5621.8421.3821.6633,643
3/4/201622.0022.0021.5721.7643,473
3/3/201621.9822.0521.8121.9069,457
3/2/201622.4622.7422.1022.1374,932
3/1/201622.5922.6922.3722.37618,061
2/29/201622.7422.7422.5422.6023,021
2/26/201622.9522.9522.5822.6634,299
2/25/201622.9623.1122.9522.9521,099
2/24/201623.2023.3322.8622.8753,718
2/23/201622.5222.8722.5222.8524,325
2/22/201622.7822.7822.5222.5538,513
2/19/201622.8423.0622.7822.8328,006
2/18/201622.2722.7622.0622.67108,071
2/17/201622.6022.6221.6722.4651,252
2/16/201623.3223.3222.8022.8029,430
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
  • Showing 1-100 of 1,179 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center