AGF U.S. Market Neutral Anti-Beta Fund (BTAL)
NYSEARCA: BTAL · Real-Time Price · USD
14.56
+0.01 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.53 | 14.57 | 14.43 | 14.56 | 14.56 | 0.07% | 949,755 |
| Dec 4, 2025 | 14.65 | 14.71 | 14.52 | 14.55 | 14.55 | -0.41% | 291,906 |
| Dec 3, 2025 | 14.80 | 14.87 | 14.60 | 14.61 | 14.61 | -1.75% | 620,698 |
| Dec 2, 2025 | 14.83 | 14.89 | 14.65 | 14.87 | 14.87 | -0.07% | 598,589 |
| Dec 1, 2025 | 14.98 | 15.01 | 14.82 | 14.88 | 14.88 | - | 2,347,558 |
| Nov 28, 2025 | 14.94 | 14.99 | 14.86 | 14.88 | 14.88 | -0.13% | 584,268 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.88 | 14.90 | 14.90 | -1.72% | 756,413 |
| Nov 25, 2025 | 15.29 | 15.49 | 15.16 | 15.16 | 15.16 | -0.79% | 612,389 |
| Nov 24, 2025 | 15.64 | 15.67 | 15.26 | 15.28 | 15.28 | -2.92% | 1,154,275 |
| Nov 21, 2025 | 15.81 | 16.14 | 15.70 | 15.74 | 15.74 | -0.44% | 1,987,024 |
| Nov 20, 2025 | 15.27 | 15.89 | 15.14 | 15.81 | 15.81 | 2.33% | 1,257,864 |
| Nov 19, 2025 | 15.62 | 15.65 | 15.40 | 15.45 | 15.45 | -1.34% | 713,970 |
| Nov 18, 2025 | 15.78 | 15.90 | 15.60 | 15.66 | 15.66 | -0.19% | 661,965 |
| Nov 17, 2025 | 15.53 | 15.75 | 15.39 | 15.69 | 15.69 | 1.49% | 418,415 |
| Nov 14, 2025 | 15.74 | 15.79 | 15.31 | 15.46 | 15.46 | -0.58% | 832,221 |
| Nov 13, 2025 | 15.09 | 15.60 | 15.00 | 15.55 | 15.55 | 3.25% | 483,449 |
| Nov 12, 2025 | 15.02 | 15.06 | 14.87 | 15.06 | 15.06 | -0.20% | 337,730 |
| Nov 11, 2025 | 14.94 | 15.09 | 14.94 | 15.09 | 15.09 | 1.75% | 592,107 |
| Nov 10, 2025 | 14.87 | 14.94 | 14.68 | 14.83 | 14.83 | -2.43% | 1,317,146 |
| Nov 7, 2025 | 15.25 | 15.53 | 15.07 | 15.20 | 15.20 | 1.06% | 970,386 |
| Nov 6, 2025 | 14.93 | 15.17 | 14.79 | 15.04 | 15.04 | 0.94% | 457,187 |
| Nov 5, 2025 | 15.13 | 15.20 | 14.86 | 14.90 | 14.90 | -1.65% | 500,601 |
| Nov 4, 2025 | 14.88 | 15.15 | 14.81 | 15.15 | 15.15 | 3.77% | 1,106,935 |
| Nov 3, 2025 | 14.61 | 14.71 | 14.59 | 14.60 | 14.60 | -0.41% | 364,484 |
| 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 |