$20.25 +0.15 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

Mar. 5, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
3/5/201519.8720.2519.8720.25821
3/4/201512.9612.9612.9612.960
3/3/201519.6219.6219.6219.620
3/2/201520.1020.1020.1020.100
2/27/201520.1020.1020.1020.10700
2/26/201519.7719.7719.7719.7720,050
2/25/201519.8019.8019.8019.801,517
2/24/201519.8819.9519.7619.7629,239
2/23/201519.8219.9019.8219.854,147
2/20/201520.4420.4420.4420.44153
2/19/201519.7219.7219.7219.720
2/18/201520.5720.5720.5720.570
2/17/201520.5720.5720.5720.57351
2/13/201519.5919.5919.5919.590
2/12/201520.2320.2320.2320.230
2/11/201520.2020.2020.2020.200
2/10/201520.5020.5020.5020.500
2/9/201520.6720.7120.3520.501,495
2/6/201520.5020.5520.3320.333,100
2/5/201520.5020.5020.5020.500
2/4/201520.2820.5020.2820.50520
2/3/201521.0421.0421.0421.040
2/2/201520.9521.0620.9521.042,890
1/30/201512.9612.9612.9612.960
1/29/201521.3121.3121.3121.310
1/28/201521.3121.3121.3121.31134
1/27/201520.6420.6420.6120.641,208
1/26/201520.8821.2020.8021.204,239
1/23/201520.4521.1420.4320.7228,899
1/22/201520.3120.3120.3120.310
1/21/201520.7521.0020.3120.311,850
1/20/201512.9612.9612.9612.960
1/16/201520.9020.9020.9020.900
1/15/201520.9020.9020.9020.901,650
1/14/201520.1220.1220.1220.120
1/13/201520.1220.1220.1220.12400
1/12/201520.1121.1720.1121.17332
1/9/201520.6820.6820.6820.680
1/8/201520.8620.8620.3420.681,670
1/6/201520.0121.1420.0120.041,456
1/5/201519.8319.8519.8319.83520
1/2/201519.8219.8219.8219.82243
12/31/201419.6019.6019.6019.600
12/30/201419.5819.5819.5819.580
12/29/201420.6520.6520.6520.650
12/26/201420.6520.6520.6520.65201
12/24/201419.8019.8019.8019.800
12/23/201420.2720.2720.2720.270
12/22/201420.2020.2720.2020.27320
12/19/201419.7919.7919.7919.790
12/18/201420.3820.3820.3820.380
12/17/201420.1020.5020.1020.38900
12/16/201420.1120.1120.1120.110
12/15/201420.1620.5020.1120.114,137
12/12/201420.3520.5320.3220.537,288
12/11/201419.7719.8419.7719.83932
12/10/201419.9819.9919.7619.877,515
12/9/201420.1020.1020.1020.10549
12/8/201420.1020.1020.0420.04919
12/5/201419.7819.8019.6619.66770
12/4/201419.9020.4719.7619.767,500
12/3/201419.8920.2519.8920.046,438
12/2/201419.9920.3319.9920.0319,351
12/1/201420.0620.0620.0620.060
11/28/201420.0020.3520.0020.061,596
11/26/201419.8419.9119.8219.901,416
11/25/201419.7719.8219.7719.82905
11/24/201419.7519.7619.7519.765,208
11/21/201419.9019.9019.9019.900
11/20/201420.2920.2919.9019.901,089
11/19/201419.9419.9419.9419.94246
11/18/201420.3720.3719.7819.788,717
11/17/201419.9619.9619.9619.960
11/14/201420.0320.0819.9419.96109,136
11/13/201419.8919.9919.8719.971,666
11/12/201419.8419.8419.8119.81822
11/11/201419.8619.8619.8619.860
11/10/201420.0020.0019.8619.86970
11/7/201419.8619.8719.8419.862,404
11/6/201419.8619.8619.8619.86147
11/5/201419.8419.8519.8319.854,504
11/4/201419.8319.8319.8019.80800
11/3/201419.6019.6019.6019.600
10/31/201419.6319.6319.6019.60350
10/30/201419.7919.7919.7919.79177
10/29/201419.7719.8419.7619.765,172
10/28/201419.8519.8519.8519.85605
10/27/201419.9819.9819.9519.95209
10/24/201419.9919.9919.9919.990
10/23/201419.9919.9919.9919.99102
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
  • Showing 1-100 of 870 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center