$18.98 +0.01 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund -

Dec. 9, 2016 | 03:16 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
12/9/201618.0618.9818.0618.9827,872
12/8/201619.0519.1018.9718.9718,193
12/7/201619.1519.2519.0719.0726,858
12/6/201619.2119.2319.1319.13900
12/5/201619.2819.3719.2819.374,091
12/2/201619.3419.3919.3419.39663
12/1/201619.2019.3019.1819.294,755
11/30/201619.5319.5619.4219.421,801
11/29/201619.6919.8919.6819.849,418
11/28/201619.5719.6419.5719.621,106
11/25/201619.4419.4419.4419.44303
11/23/201619.4819.4819.4319.431,099
11/21/201619.4619.4619.3919.395,743
11/18/201619.5519.5519.4719.5010,025
11/17/201619.5719.5719.5719.570
11/16/201619.5519.6019.5519.571,645
11/15/201619.7719.7719.5519.5512,784
11/14/201619.7019.7719.5219.7710,218
11/11/201620.0320.1819.8619.8630,171
11/10/201620.3220.3219.7819.9627,930
11/9/201621.2521.2520.0320.5631,497
11/8/201620.9821.3020.9821.1915,717
11/7/201621.3621.3621.1321.156,151
11/4/201621.3821.4621.3721.408,957
11/3/201621.5821.5821.4521.546,949
11/2/201621.4621.6221.4621.539,434
11/1/201621.3921.4621.3221.367,746
10/31/201621.2921.3621.2921.362,220
10/28/201621.2921.2920.3521.255,272
10/27/201621.1421.1621.1121.159,733
10/26/201621.3021.3021.3021.301,209
10/25/201621.3021.3021.2821.281,070
10/24/201621.1021.1621.1021.145,255
10/21/201621.0821.1021.0821.10471
10/20/201621.1821.1821.1221.15969
10/19/201621.2021.2021.1321.1919,840
10/18/201621.3121.3521.3121.351,887
10/17/201621.4121.4121.3521.36930
10/14/201621.3221.3221.3121.31202
10/13/201621.2821.3521.2721.331,883
10/12/201621.0421.1320.9621.132,155
10/11/201620.8520.9620.8520.9216,829
10/10/201620.6620.8220.6220.786,084
10/7/201620.7020.8620.7020.781,653
10/6/201620.5820.7720.5820.682,831
10/5/201619.8621.0019.8620.5928,040
10/4/201620.8320.9620.8320.918,773
10/3/201621.0021.0020.8520.973,797
9/30/201621.0621.1021.0321.031,512
9/29/201621.3021.3021.1321.222,178
9/28/201621.3121.4621.1821.18117,801
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center