$20.57 0.00 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
9/1/201520.4720.5820.4320.5711,095
8/31/201520.8720.8720.4020.4333,913
8/28/201520.5320.5420.4020.406,858
8/27/201520.5520.7220.5520.729,428
8/26/201520.8320.8320.8320.8350,333
8/25/201520.7720.8120.7520.812,376,240
8/24/201520.5220.9620.5220.9219,986
8/21/201520.5220.7920.5220.791,067
8/20/201520.4520.7520.3820.5011,351
8/19/201520.5120.5120.2120.3815,454
8/18/201520.1920.2020.0620.193,400
8/17/201520.0020.0020.0020.00800
8/14/201512.9612.9612.9612.960
8/13/201520.0020.0020.0020.000
8/12/201520.0020.0020.0020.00300
8/11/201519.8919.9019.8919.90200
8/10/201519.8719.8719.8719.870
8/7/201520.2620.2619.8719.874,416
8/6/201519.7619.7619.7619.760
8/5/201519.7719.9419.7619.762,975
8/4/201519.7619.7619.7519.751,531
8/3/201520.0420.0419.7719.812,120
7/31/201519.7919.9319.7119.932,700
7/30/201519.8720.0819.8720.052,061
7/29/201512.9612.9612.9612.960
7/28/201520.0820.0820.0820.080
7/27/201520.0920.0919.8820.0840,250
7/24/201519.9420.0819.9420.08200
7/23/201519.9419.9619.6919.9446,467
7/22/201512.9612.9612.9612.960
7/21/201519.6019.6019.6019.600
7/20/201519.6019.6019.6019.601,435
7/17/201519.5019.5019.5019.500
7/16/201519.5019.5019.5019.50200
7/15/201519.5419.5419.5419.540
7/14/201519.6119.8619.5419.5412,732
7/13/201519.8519.8519.8519.850
7/10/201519.8519.8519.8519.851,001
7/9/201519.7520.0419.6819.8516,802
7/8/201519.5219.5219.5219.520
7/7/201519.5219.5219.5219.525,001
7/6/201519.4919.6619.4919.571,830
7/2/201519.4519.4519.3419.3420,483
7/1/201519.4719.4719.4719.47359
6/30/201518.9818.9818.9818.980
6/29/201518.9818.9818.9818.980
6/26/201518.9118.9118.9118.910
6/25/201518.8618.9718.8618.91530
6/24/201518.6518.6518.6518.650
6/23/201512.9612.9612.9612.960
6/22/201519.3519.3519.3519.350
6/19/201519.3519.3519.3519.351,183
6/18/201512.9612.9612.9612.960
6/17/201512.9612.9612.9612.960
6/16/201519.2119.2119.2119.210
6/15/201519.2119.2119.2119.21173
6/12/201512.9612.9612.9612.960
6/11/201519.1619.1619.1619.160
6/10/201519.2319.2319.1619.169,183
6/9/201519.0019.0019.0019.000
6/8/201518.9418.9418.9418.940
6/5/201512.9612.9612.9612.960
6/4/201519.0419.0419.0419.040
6/3/201519.0819.0819.0819.080
6/2/201519.2619.2619.2619.260
6/1/201519.2619.2619.2619.26183
5/29/201519.1719.1719.1719.170
5/28/201519.1419.1419.1419.140
5/27/201519.2019.2019.2019.200
5/26/201519.2019.2019.2019.200
5/22/201519.4119.4119.2019.2010,798
5/21/201519.1719.5019.1419.4523,594
5/20/201519.1319.1319.1319.130
5/19/201519.1119.1119.1119.110
5/18/201519.0719.1519.0719.111,961
5/15/201519.2419.2419.2419.240
5/14/201519.6819.6819.2419.24498
5/13/201512.9612.9612.9612.960
5/12/201519.8719.8719.8719.870
5/11/201519.8719.8719.8719.87123
5/8/201519.2819.2819.2819.28400
5/7/201519.2519.2819.2019.2025,217
5/6/201518.9418.9418.9418.94248
5/5/201518.8218.8218.8118.81222
5/4/201518.9418.9418.9418.940
5/1/201518.9318.9418.9318.941,000
4/30/201512.9612.9612.9612.960
4/29/201519.2919.2919.2919.290
4/28/201519.2919.2919.2919.29259
4/27/201519.2519.4019.1919.405,150
4/24/201519.1819.6219.1819.6220,175
4/23/201519.0619.0619.0619.060
4/22/201519.3319.3319.3319.330
4/21/201519.4719.4719.3319.331,166
4/20/201519.3419.3419.3019.3019,500
4/17/201519.7019.7019.7019.700
4/16/201519.7019.7019.7019.70195
4/15/201519.6119.6119.6119.613,808
4/14/201519.4619.4619.4619.460
4/13/201519.6119.6119.6119.610
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!