$21.18 -0.23 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund -

Sep. 28, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
9/27/201621.5021.5021.4021.412,454
9/26/201621.4221.5321.3821.536,748
9/23/201621.3921.3921.1021.357,533
9/22/201621.2221.2221.2221.22501
9/21/201621.1621.2821.1521.2727,796
9/20/201621.1721.3021.1721.231,825
9/19/201621.1921.1921.0421.065,577
9/16/201621.3221.3221.1821.18698
9/15/201621.2721.3221.2021.205,574
9/14/201621.4321.4321.3421.341,033
9/13/201621.3521.4721.3221.369,834
9/12/201621.4221.4821.1921.2018,647
9/9/201621.1921.3321.1921.2916,917
9/8/201621.4121.4121.1921.2420,900
9/7/201621.3621.4121.3421.393,523
9/6/201621.4821.4821.1221.4710,130
9/2/201621.4821.4821.3621.442,421
9/1/201621.4421.4521.4421.452,127
8/31/201621.3121.4721.3121.382,654
8/30/201621.2721.4021.2021.353,334
8/29/201621.4221.4221.3421.353,735
8/26/201621.6521.6521.4221.432,671
8/25/201621.5421.5521.5021.5526,564
8/24/201621.3721.5421.2721.5311,584
8/23/201621.4521.4521.3221.357,070
8/22/201621.5221.5721.4821.547,653
8/19/201621.5021.5021.4221.429,914
8/18/201621.4221.4621.4221.432,299
8/17/201621.4921.5321.4421.515,098
8/16/201621.4821.4921.4421.465,091
8/15/201621.5721.5721.4721.4815,949
8/12/201621.7821.8121.7821.801,556
8/11/201621.8221.8221.6621.703,873
8/10/201621.8221.8821.8121.882,197
8/9/201621.5521.7221.5521.705,618
8/8/201621.6321.6721.5721.6310,331
8/5/201621.9021.9021.6521.6711,396
8/4/201621.9322.0021.8521.927,537
8/3/201622.1122.1422.0022.0041,642
8/2/201621.7922.3021.7922.1754,806
8/1/201622.2522.2521.9122.0716,737
7/29/201621.9322.1321.8821.887,506
7/28/201621.9522.0221.8921.954,596
7/27/201622.0022.0521.7621.9197,614
7/26/201622.3222.3222.0222.0415,293
7/25/201622.0622.3921.9422.319,086
7/22/201622.3522.4522.3422.364,150
7/21/201622.1022.3522.0722.3520,684
7/20/201622.5122.5722.2622.305,420
7/19/201622.1722.4922.1722.4515,777
7/18/201622.2522.5021.9022.2316,212
7/15/201622.2922.5022.0122.4920,953
7/14/201622.3822.5722.3322.4916,455
7/13/201622.7922.7922.1522.6629,473
7/12/201622.7822.7822.4922.53180,793
7/11/201623.2223.2222.8623.0334,596
7/8/201623.1623.3523.0023.2374,091
7/7/201623.5823.6623.3523.47200,211
7/6/201624.0424.4723.2023.7310,026
7/5/201623.4423.8523.4423.7130,134
7/1/201623.1823.2323.0023.1243,607
6/30/201623.1523.6823.0023.258,785
6/29/201623.4523.5223.1523.1823,417
6/28/201623.2823.6322.4823.3938,631
6/27/201622.8523.6922.8523.5969,636
6/24/201622.0922.8622.0922.8540,073
6/23/201621.9822.0021.8821.9122,440
6/22/201622.1222.1922.0022.1916,062
6/21/201622.1322.2522.0922.0915,983
6/20/201622.2322.2321.9422.027,596
6/17/201622.1322.2822.1122.225,691
6/16/201622.3722.5222.3222.3283,962
6/15/201622.3022.3021.9622.1516,979
6/14/201621.9422.3421.9322.2319,911
6/13/201622.1122.1121.9722.075,090
6/10/201621.6522.0321.6521.9719,190
6/9/201621.3621.6321.3621.6025,561
6/8/201621.1021.3321.1021.3319,006
6/7/201621.1621.3220.6021.2666,730
6/6/201621.4921.6521.2921.30209,067
6/3/201621.4021.7721.4021.6415,225
6/2/201621.5421.5921.4221.428,175
6/1/201621.5321.7221.4621.4827,485
5/31/201621.5021.5021.3221.4461,417
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center