AGF U.S. Market Neutral Anti-Beta Fund (BTAL)
NYSEARCA: BTAL · Real-Time Price · USD
14.66
-0.06 (-0.41%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.64 | 14.77 | 14.62 | 14.66 | 14.66 | -0.41% | 246,311 |
| Oct 30, 2025 | 14.65 | 14.82 | 14.61 | 14.72 | 14.72 | 1.03% | 2,126,585 |
| Oct 29, 2025 | 14.81 | 14.86 | 14.48 | 14.57 | 14.57 | -1.55% | 638,258 |
| Oct 28, 2025 | 14.89 | 14.94 | 14.80 | 14.80 | 14.80 | -0.07% | 912,460 |
| Oct 27, 2025 | 14.95 | 14.95 | 14.80 | 14.81 | 14.81 | -1.53% | 2,497,398 |
| Oct 24, 2025 | 15.22 | 15.23 | 15.02 | 15.04 | 15.04 | -1.76% | 559,845 |
| Oct 23, 2025 | 15.63 | 15.66 | 15.31 | 15.31 | 15.31 | -2.48% | 375,756 |
| Oct 22, 2025 | 15.48 | 15.85 | 15.42 | 15.70 | 15.70 | 1.88% | 378,421 |
| Oct 21, 2025 | 15.46 | 15.55 | 15.40 | 15.41 | 15.41 | -0.64% | 997,758 |
| Oct 20, 2025 | 15.49 | 15.59 | 15.36 | 15.51 | 15.51 | -0.58% | 595,275 |
| Oct 17, 2025 | 15.46 | 15.71 | 15.43 | 15.60 | 15.60 | 1.17% | 662,110 |
| Oct 16, 2025 | 15.30 | 15.53 | 15.21 | 15.42 | 15.42 | 0.39% | 2,744,445 |
| Oct 15, 2025 | 15.48 | 15.53 | 15.36 | 15.36 | 15.36 | -1.22% | 165,476 |
| Oct 14, 2025 | 15.66 | 15.83 | 15.50 | 15.55 | 15.55 | 0.19% | 224,332 |
| Oct 13, 2025 | 15.78 | 15.78 | 15.52 | 15.52 | 15.52 | -2.76% | 279,843 |
| Oct 10, 2025 | 15.35 | 16.04 | 15.34 | 15.96 | 15.96 | 3.23% | 545,866 |
| 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 |