AGF U.S. Market Neutral Anti-Beta Fund (BTAL)
NYSEARCA: BTAL · Real-Time Price · USD
15.91
+0.01 (0.06%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 16.25 | 16.51 | 16.25 | 16.47 | 16.47 | 0.18% | 550,507 |
| Jul 30, 2025 | 16.35 | 16.44 | 16.21 | 16.44 | 16.44 | 0.06% | 200,177 |
| Jul 29, 2025 | 16.33 | 16.58 | 16.23 | 16.43 | 16.43 | 0.12% | 649,314 |
| Jul 28, 2025 | 16.50 | 16.53 | 16.36 | 16.41 | 16.41 | -0.79% | 544,329 |
| Jul 25, 2025 | 16.63 | 16.70 | 16.54 | 16.54 | 16.54 | -1.37% | 275,994 |
| Jul 24, 2025 | 16.64 | 16.77 | 16.62 | 16.77 | 16.77 | 0.90% | 248,825 |
| Jul 23, 2025 | 16.79 | 16.81 | 16.62 | 16.62 | 16.62 | -2.00% | 528,306 |
| Jul 22, 2025 | 16.80 | 17.17 | 16.76 | 16.96 | 16.96 | 1.80% | 316,821 |
| Jul 21, 2025 | 16.59 | 16.77 | 16.56 | 16.66 | 16.66 | -0.12% | 388,878 |
| Jul 18, 2025 | 16.66 | 16.90 | 16.51 | 16.68 | 16.68 | -0.12% | 1,290,816 |
| Jul 17, 2025 | 16.93 | 17.01 | 16.70 | 16.70 | 16.70 | -1.88% | 263,533 |
| Jul 16, 2025 | 17.00 | 17.27 | 16.97 | 17.02 | 17.02 | -0.58% | 185,271 |
| Jul 15, 2025 | 17.00 | 17.12 | 16.97 | 17.12 | 17.12 | 0.71% | 211,055 |
| Jul 14, 2025 | 17.06 | 17.21 | 17.00 | 17.00 | 17.00 | -0.53% | 342,606 |
| Jul 11, 2025 | 17.14 | 17.14 | 16.95 | 17.09 | 17.09 | 0.65% | 260,001 |
| Jul 10, 2025 | 17.10 | 17.20 | 16.98 | 16.98 | 16.98 | -1.05% | 243,845 |
| Jul 9, 2025 | 17.29 | 17.29 | 17.14 | 17.16 | 17.16 | -0.92% | 560,878 |
| Jul 8, 2025 | 17.33 | 17.45 | 17.28 | 17.32 | 17.32 | -1.14% | 612,649 |
| Jul 7, 2025 | 17.53 | 17.58 | 17.42 | 17.52 | 17.52 | 0.34% | 626,737 |
| Jul 3, 2025 | 17.43 | 17.49 | 17.31 | 17.46 | 17.46 | -0.57% | 688,521 |
| Jul 2, 2025 | 17.88 | 17.89 | 17.48 | 17.56 | 17.56 | -2.12% | 491,191 |