AGF U.S. Market Neutral Anti-Beta Fund (BTAL)
NYSEARCA: BTAL · Real-Time Price · USD
15.90
+0.44 (2.84%)
Oct 10, 2025, 2:51 PM EDT - Market open
BTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.35 | 15.94 | 15.34 | 15.86 | - | 2.55% | 140,146 |
| Oct 9, 2025 | 15.46 | 15.52 | 15.37 | 15.46 | 15.46 | 0.32% | 344,012 |
| Oct 8, 2025 | 15.60 | 15.71 | 15.38 | 15.41 | 15.41 | -1.28% | 269,992 |
| Oct 7, 2025 | 15.56 | 15.89 | 15.54 | 15.61 | 15.61 | 0.32% | 392,697 |
| Oct 6, 2025 | 15.55 | 15.64 | 15.50 | 15.56 | 15.56 | -0.58% | 739,173 |
| Oct 3, 2025 | 15.54 | 15.76 | 15.54 | 15.65 | 15.65 | - | 391,740 |
| Oct 2, 2025 | 15.62 | 15.78 | 15.55 | 15.65 | 15.65 | -0.06% | 350,162 |
| Oct 1, 2025 | 15.87 | 15.90 | 15.66 | 15.66 | 15.66 | -1.63% | 582,162 |
| Sep 30, 2025 | 15.77 | 15.99 | 15.70 | 15.92 | 15.92 | 0.95% | 265,829 |
| Sep 29, 2025 | 15.73 | 15.83 | 15.68 | 15.77 | 15.77 | -0.25% | 248,203 |
| Sep 26, 2025 | 15.77 | 15.92 | 15.76 | 15.81 | 15.81 | 0.51% | 525,301 |
| Sep 25, 2025 | 15.87 | 16.01 | 15.71 | 15.73 | 15.73 | -0.13% | 301,682 |
| Sep 24, 2025 | 15.47 | 15.75 | 15.46 | 15.75 | 15.75 | 1.94% | 265,462 |
| Sep 23, 2025 | 15.38 | 15.55 | 15.30 | 15.45 | 15.45 | 0.39% | 554,244 |
| Sep 22, 2025 | 15.45 | 15.53 | 15.37 | 15.39 | 15.39 | -1.03% | 373,345 |
| Sep 19, 2025 | 15.45 | 15.55 | 15.42 | 15.55 | 15.55 | 0.39% | 359,395 |
| Sep 18, 2025 | 15.67 | 15.80 | 15.46 | 15.49 | 15.49 | -2.09% | 2,355,922 |
| Sep 17, 2025 | 15.70 | 15.91 | 15.68 | 15.82 | 15.82 | 0.70% | 517,716 |
| Sep 16, 2025 | 15.75 | 15.80 | 15.70 | 15.71 | 15.71 | -0.57% | 337,084 |
| Sep 15, 2025 | 15.88 | 15.99 | 15.73 | 15.80 | 15.80 | -1.06% | 557,250 |
| Sep 12, 2025 | 15.89 | 16.04 | 15.89 | 15.97 | 15.97 | 0.38% | 448,586 |
| Sep 11, 2025 | 15.86 | 16.11 | 15.86 | 15.91 | 15.91 | 0.06% | 385,516 |
| Sep 10, 2025 | 16.10 | 16.10 | 15.86 | 15.90 | 15.90 | -1.67% | 537,828 |
| Sep 9, 2025 | 16.25 | 16.25 | 16.11 | 16.17 | 16.17 | -0.19% | 262,586 |
| Sep 8, 2025 | 16.14 | 16.24 | 16.05 | 16.20 | 16.20 | 0.68% | 288,492 |
| Sep 5, 2025 | 16.10 | 16.33 | 16.05 | 16.09 | 16.09 | -0.25% | 687,738 |
| Sep 4, 2025 | 16.19 | 16.33 | 16.13 | 16.13 | 16.13 | -1.41% | 365,180 |
| Sep 3, 2025 | 16.41 | 16.46 | 16.25 | 16.36 | 16.36 | -0.43% | 135,237 |
| Sep 2, 2025 | 16.59 | 16.59 | 16.37 | 16.43 | 16.43 | 0.37% | 1,175,881 |
| Aug 29, 2025 | 16.07 | 16.39 | 16.05 | 16.37 | 16.37 | 2.31% | 617,711 |
| Aug 28, 2025 | 16.27 | 16.27 | 16.00 | 16.00 | 16.00 | -2.14% | 655,616 |
| Aug 27, 2025 | 16.39 | 16.39 | 16.25 | 16.35 | 16.35 | 0.25% | 240,656 |
| Aug 26, 2025 | 16.47 | 16.54 | 16.31 | 16.31 | 16.31 | -1.21% | 305,423 |
| Aug 25, 2025 | 16.65 | 16.67 | 16.49 | 16.51 | 16.51 | -0.18% | 323,756 |
| Aug 22, 2025 | 17.04 | 17.09 | 16.48 | 16.54 | 16.54 | -3.33% | 1,209,588 |
| Aug 21, 2025 | 17.07 | 17.18 | 16.98 | 17.11 | 17.11 | - | 2,333,265 |
| Aug 20, 2025 | 16.93 | 17.36 | 16.93 | 17.11 | 17.11 | 1.12% | 715,462 |
| Aug 19, 2025 | 16.62 | 16.95 | 16.43 | 16.92 | 16.92 | 3.11% | 1,746,548 |
| Aug 18, 2025 | 16.65 | 16.68 | 16.41 | 16.41 | 16.41 | -1.56% | 303,392 |
| Aug 15, 2025 | 16.48 | 16.67 | 16.48 | 16.67 | 16.67 | 1.15% | 305,709 |
| Aug 14, 2025 | 16.50 | 16.56 | 16.44 | 16.48 | 16.48 | 0.86% | 284,979 |
| Aug 13, 2025 | 16.29 | 16.50 | 16.27 | 16.34 | 16.34 | 0.62% | 290,207 |
| Aug 12, 2025 | 16.65 | 16.65 | 16.24 | 16.24 | 16.24 | -3.33% | 753,840 |
| Aug 11, 2025 | 16.70 | 16.80 | 16.63 | 16.80 | 16.80 | 0.90% | 285,114 |
| Aug 8, 2025 | 16.68 | 16.77 | 16.65 | 16.65 | 16.65 | -0.77% | 519,822 |
| Aug 7, 2025 | 16.57 | 16.81 | 16.50 | 16.78 | 16.78 | 1.15% | 394,933 |
| Aug 6, 2025 | 16.65 | 16.81 | 16.58 | 16.59 | 16.59 | 0.36% | 340,458 |
| Aug 5, 2025 | 16.48 | 16.79 | 16.45 | 16.53 | 16.53 | 0.36% | 373,288 |
| Aug 4, 2025 | 16.65 | 16.71 | 16.47 | 16.47 | 16.47 | -2.26% | 857,877 |
| Aug 1, 2025 | 16.67 | 17.07 | 16.66 | 16.85 | 16.85 | 2.31% | 1,242,876 |