$19.20 0.00 (%) FFCM Shs QuantShares US Market Neutral Anti-Beta Fund - NYSEARCA

May. 22, 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
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
4/10/201519.7819.7819.6119.612,889
4/9/201519.9019.9019.7719.7792,100
4/8/201519.9119.9119.9119.91507
4/7/201512.9612.9612.9612.960
4/6/201519.7419.7419.7419.740
4/2/201519.8119.8119.8119.810
4/1/201520.1020.1020.1020.100
3/31/201520.1020.1020.1020.10501
3/30/201520.0520.0520.0520.050
3/27/201520.5920.5920.0520.05502
3/26/201520.5020.5920.5020.59600
3/25/201520.4520.7020.4520.552,000
3/24/201512.9612.9612.9612.960
3/23/201519.8019.8019.8019.800
3/20/201519.7719.7719.7719.770
3/19/201519.6919.6919.6919.690
3/18/201512.9612.9612.9612.960
3/17/201519.6919.6919.6919.690
3/16/201512.9612.9612.9612.960
3/13/201519.6219.6219.6219.620
3/11/201519.7419.7419.7419.740
3/10/201519.6319.6319.6319.630
3/9/201512.9612.9612.9612.960
3/6/201520.2520.2520.2520.250
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
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center