FFCM Shs QuantShares US Market Neutral Anti-Beta Fund $19.68

up +0.07


28/7/2014 04:00 PM  |  NYSEARCA : BTAL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTAL historical data

Date Open High Low Close Volume
7/28/201419.6519.6819.6519.686,000
7/25/201419.6119.6119.6119.61413
7/24/201419.4819.4819.4819.480
7/23/201419.5019.5019.4819.48901
7/22/201419.6319.6319.6319.630
7/21/201419.6319.6519.6319.631,457
7/18/201419.6119.6219.5919.59201,788
7/17/201419.0519.7219.0519.6230,574
7/16/201419.6419.6419.5319.534,866
7/15/201419.6319.6319.6319.6319,651
7/14/201419.5019.6219.5019.62961
7/11/201419.4219.4919.4219.49603
7/10/201419.5819.7019.3819.5114,862
7/9/201419.4419.5619.4219.5018,661
7/8/201419.4819.6419.4219.4846,200
7/7/201419.0919.2019.0919.201,322
7/3/201419.2019.2019.2019.20608
7/2/201419.0719.0719.0719.071,602
7/1/201419.1519.2019.1519.206,189
6/30/201419.2019.2019.2019.201,007
6/27/201419.1319.1319.1119.111,420
6/26/201419.2819.2819.2819.280
6/25/201419.2719.2819.2719.28629
6/24/201419.2619.2619.1519.15600
6/20/201419.1919.2519.1319.2426,287
6/19/201419.3119.3119.3119.31296
6/18/201419.3519.3519.3519.35145
6/17/201419.4119.4119.4119.410
6/16/201419.4119.4119.4119.41842
6/13/201419.3119.3119.3019.30733
6/12/201419.4119.4119.3919.391,247
6/11/201419.2119.3519.1819.182,001
6/10/201419.4119.4119.4119.41177
6/9/201419.3519.4119.3519.41604
6/6/201419.4019.4019.4019.402,480
6/5/201419.6219.6219.6219.620
6/4/201419.6019.6219.6019.623,226
6/3/201419.6819.6819.6819.68977
6/2/201419.3719.6219.3719.4913,703
5/30/201419.4219.5219.4219.524,900
5/29/201419.2919.4219.2919.4223,500
5/28/201419.4019.4019.4019.40300
5/27/201419.4519.4519.0119.42800
5/23/201419.5319.5319.5319.533,540
5/22/201419.6019.6019.6019.604,019
5/21/201419.7819.7819.6819.681,105
5/20/201420.1720.1719.7719.791,701
5/19/201419.8319.8319.7619.781,089
5/16/201419.7219.7219.7219.720
5/15/201419.9019.9019.7219.72700
5/13/201419.5419.5419.5419.54236
5/12/201419.9319.9319.5219.52202,902
5/8/201419.8719.8719.8519.871,022
5/7/201419.8619.9319.8619.917,056
5/6/201419.6419.6419.6419.646,644
5/5/201419.4719.5619.4719.542,000
5/2/201419.5519.5619.5319.564,460
5/1/201419.5019.6019.5019.562,367
4/30/201419.6319.6319.6319.6310
4/29/201418.3918.3918.3918.390
4/28/201419.6319.6319.6319.63517
4/25/201419.5319.6019.5219.604,148
4/24/201419.4819.5519.2819.377,501
4/23/201419.2419.4319.2419.373,301
4/22/201419.3019.4119.2919.34211,026
4/21/201419.4019.4719.3919.444,011
4/17/201418.1318.1318.1318.130
4/16/201419.6219.6219.6219.62528
4/15/201418.2318.2318.2318.230
4/14/201411.4011.4011.4011.400
4/11/201419.4319.5319.4319.53800
4/10/201419.2619.2619.2619.266
4/9/201419.4819.4819.2219.2621,412
4/8/201419.3819.3819.3819.380
4/7/201419.5919.5919.3819.38792
4/4/201419.1219.1219.1219.120
4/3/201419.0019.0019.0019.000
4/2/201419.0119.1018.9619.0916,385
4/1/201419.1819.1819.1819.1822
3/31/201419.1819.1819.1819.18360
3/28/201419.1819.3319.1819.2613,381
3/27/201419.2519.3619.1819.2416,500
3/26/201419.2019.3319.0319.2652,501
3/25/201419.0219.1519.0219.106,373
3/24/201419.0419.1818.9919.0818,731
3/21/201418.8819.1518.8118.9239,617
3/20/201418.8619.0918.8619.0111,112
3/19/201418.8818.8918.8818.89426
3/18/201419.0419.1318.9419.0216,782
3/17/201419.0519.1819.0019.0124,500
3/14/201419.0819.1419.0419.0423,827
3/13/201419.1819.1819.0019.1735,905
3/12/201417.6417.6417.6417.640
3/11/201412.7312.7312.7312.730
3/10/201417.5717.5717.5717.570
3/7/201418.7218.7218.7218.7214
3/6/201418.7218.7218.7218.72550
3/5/201411.4011.4011.4011.400
3/4/201418.7018.7018.7018.70135
3/3/201418.6518.6518.6518.656
Trading Center