AGF U.S. Market Neutral Anti-Beta Fund (BTAL)
NYSEARCA: BTAL · Real-Time Price · USD
11.37
+0.24 (2.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.29 | 11.38 | 11.23 | 11.37 | 11.37 | 2.16% | 548,462 |
| Jun 25, 2026 | 11.15 | 11.25 | 11.07 | 11.13 | 11.13 | -1.07% | 689,807 |
| Jun 24, 2026 | 11.26 | 11.32 | 11.15 | 11.25 | 11.25 | -0.09% | 1,001,540 |
| Jun 23, 2026 | 11.14 | 11.28 | 11.07 | 11.26 | 11.26 | 3.11% | 819,076 |
| Jun 22, 2026 | 10.86 | 10.99 | 10.86 | 10.92 | 10.92 | -0.36% | 375,141 |
| Jun 18, 2026 | 11.09 | 11.13 | 10.91 | 10.96 | 10.96 | -2.92% | 522,132 |
| Jun 17, 2026 | 11.20 | 11.29 | 11.06 | 11.29 | 11.29 | 0.18% | 449,458 |
| Jun 16, 2026 | 11.20 | 11.28 | 11.13 | 11.27 | 11.27 | 0.90% | 968,562 |
| Jun 15, 2026 | 11.19 | 11.26 | 11.15 | 11.17 | 11.17 | -2.79% | 600,363 |
| Jun 12, 2026 | 11.42 | 11.58 | 11.42 | 11.49 | 11.49 | -0.09% | 638,724 |
| Jun 11, 2026 | 11.90 | 11.92 | 11.50 | 11.50 | 11.50 | -3.93% | 849,593 |
| Jun 10, 2026 | 11.78 | 11.97 | 11.65 | 11.97 | 11.97 | 2.48% | 815,916 |
| Jun 9, 2026 | 11.54 | 11.98 | 11.41 | 11.68 | 11.68 | -0.17% | 856,497 |
| Jun 8, 2026 | 11.86 | 11.87 | 11.66 | 11.70 | 11.70 | -2.26% | 710,924 |
| Jun 5, 2026 | 11.60 | 12.05 | 11.60 | 11.97 | 11.97 | 4.00% | 1,153,335 |
| Jun 4, 2026 | 11.61 | 11.77 | 11.48 | 11.51 | 11.51 | -0.43% | 700,966 |
| Jun 3, 2026 | 11.47 | 11.67 | 11.47 | 11.56 | 11.56 | 0.70% | 549,990 |
| Jun 2, 2026 | 11.64 | 11.64 | 11.44 | 11.48 | 11.48 | -1.46% | 457,084 |
| Jun 1, 2026 | 11.59 | 11.71 | 11.53 | 11.65 | 11.65 | 0.87% | 952,196 |
| May 29, 2026 | 11.51 | 11.66 | 11.47 | 11.55 | 11.55 | -0.39% | 474,718 |
| May 28, 2026 | 11.80 | 11.83 | 11.59 | 11.60 | 11.60 | -1.57% | 945,983 |
| May 27, 2026 | 11.80 | 11.90 | 11.74 | 11.78 | 11.78 | -0.51% | 315,449 |
| May 26, 2026 | 12.01 | 12.07 | 11.80 | 11.84 | 11.84 | -2.95% | 383,838 |
| May 22, 2026 | 12.22 | 12.25 | 12.11 | 12.20 | 12.20 | -0.33% | 496,105 |
| May 21, 2026 | 12.33 | 12.37 | 12.18 | 12.24 | 12.24 | -1.05% | 370,799 |
| May 20, 2026 | 12.61 | 12.61 | 12.32 | 12.37 | 12.37 | -2.06% | 550,546 |
| May 19, 2026 | 12.69 | 12.83 | 12.57 | 12.63 | 12.63 | 1.20% | 1,012,956 |
| May 18, 2026 | 12.27 | 12.59 | 12.20 | 12.48 | 12.48 | 2.55% | 695,736 |
| May 15, 2026 | 12.22 | 12.44 | 12.11 | 12.17 | 12.17 | 1.50% | 784,831 |
| May 14, 2026 | 11.99 | 12.05 | 11.93 | 11.99 | 11.99 | -0.17% | 360,119 |
| May 13, 2026 | 11.95 | 12.09 | 11.89 | 12.01 | 12.01 | -0.08% | 585,085 |
| May 12, 2026 | 11.95 | 12.27 | 11.95 | 12.02 | 12.02 | 1.26% | 708,553 |
| May 11, 2026 | 12.08 | 12.08 | 11.83 | 11.87 | 11.87 | -1.25% | 415,745 |
| May 8, 2026 | 12.08 | 12.20 | 11.99 | 12.02 | 12.02 | -1.48% | 674,635 |
| May 7, 2026 | 11.81 | 12.23 | 11.81 | 12.20 | 12.20 | 3.04% | 404,461 |
| May 6, 2026 | 12.03 | 12.13 | 11.84 | 11.84 | 11.84 | -3.03% | 747,767 |
| May 5, 2026 | 12.27 | 12.29 | 12.15 | 12.21 | 12.21 | -1.29% | 1,425,361 |
| May 4, 2026 | 12.44 | 12.44 | 12.28 | 12.37 | 12.37 | -0.08% | 537,202 |
| May 1, 2026 | 12.49 | 12.57 | 12.37 | 12.38 | 12.38 | -0.64% | 511,564 |
| Apr 30, 2026 | 12.70 | 12.70 | 12.45 | 12.46 | 12.46 | -2.04% | 791,303 |
| Apr 29, 2026 | 12.69 | 12.82 | 12.67 | 12.72 | 12.72 | 0.55% | 549,540 |
| Apr 28, 2026 | 12.48 | 12.75 | 12.48 | 12.65 | 12.65 | 2.35% | 828,255 |
| Apr 27, 2026 | 12.34 | 12.53 | 12.33 | 12.36 | 12.36 | 0.08% | 324,847 |
| Apr 24, 2026 | 12.38 | 12.50 | 12.31 | 12.35 | 12.35 | -1.20% | 1,679,337 |
| Apr 23, 2026 | 12.37 | 12.60 | 12.33 | 12.50 | 12.50 | 0.89% | 678,814 |
| Apr 22, 2026 | 12.54 | 12.54 | 12.38 | 12.39 | 12.39 | -1.20% | 4,266,729 |
| Apr 21, 2026 | 12.48 | 12.57 | 12.37 | 12.54 | 12.54 | 0.56% | 561,263 |
| Apr 20, 2026 | 12.62 | 12.66 | 12.47 | 12.47 | 12.47 | -0.87% | 543,395 |
| Apr 17, 2026 | 12.62 | 12.74 | 12.48 | 12.58 | 12.58 | -2.10% | 2,273,717 |
| Apr 16, 2026 | 12.76 | 12.91 | 12.75 | 12.85 | 12.85 | 0.23% | 526,225 |
| Apr 15, 2026 | 12.86 | 12.95 | 12.79 | 12.82 | 12.82 | -0.16% | 2,131,522 |
| Apr 14, 2026 | 13.00 | 13.12 | 12.84 | 12.84 | 12.84 | -2.28% | 1,469,777 |
| Apr 13, 2026 | 13.31 | 13.33 | 13.09 | 13.14 | 13.14 | -0.98% | 778,175 |
| Apr 10, 2026 | 13.46 | 13.46 | 13.22 | 13.27 | 13.27 | -1.85% | 782,014 |
| Apr 9, 2026 | 13.57 | 13.60 | 13.46 | 13.52 | 13.52 | -0.22% | 492,702 |
| Apr 8, 2026 | 13.40 | 13.61 | 13.32 | 13.55 | 13.55 | -2.62% | 962,446 |
| Apr 7, 2026 | 14.01 | 14.10 | 13.92 | 13.92 | 13.92 | -0.46% | 338,574 |
| Apr 6, 2026 | 13.96 | 14.04 | 13.89 | 13.98 | 13.98 | - | 593,379 |
| Apr 2, 2026 | 13.98 | 14.14 | 13.88 | 13.98 | 13.98 | 1.23% | 644,121 |
| Apr 1, 2026 | 13.93 | 13.93 | 13.73 | 13.81 | 13.81 | -1.07% | 906,430 |
| Mar 31, 2026 | 14.20 | 14.28 | 13.90 | 13.96 | 13.96 | -2.72% | 800,456 |
| Mar 30, 2026 | 13.99 | 14.39 | 13.99 | 14.35 | 14.35 | 2.06% | 555,431 |
| Mar 27, 2026 | 13.98 | 14.17 | 13.98 | 14.06 | 14.06 | 0.36% | 1,610,217 |
| Mar 26, 2026 | 13.73 | 14.02 | 13.73 | 14.01 | 14.01 | 2.26% | 2,002,116 |
| Mar 25, 2026 | 13.75 | 13.87 | 13.56 | 13.70 | 13.70 | -0.44% | 1,122,951 |
| Mar 24, 2026 | 13.90 | 13.94 | 13.76 | 13.76 | 13.76 | -0.72% | 786,528 |
| Mar 23, 2026 | 13.98 | 14.03 | 13.79 | 13.86 | 13.86 | -2.05% | 1,191,158 |
| Mar 20, 2026 | 13.94 | 14.22 | 13.90 | 14.15 | 14.15 | 1.51% | 906,772 |
| Mar 19, 2026 | 14.06 | 14.16 | 13.87 | 13.94 | 13.94 | -0.29% | 1,681,804 |
| Mar 18, 2026 | 14.03 | 14.05 | 13.87 | 13.98 | 13.98 | -0.78% | 1,114,730 |
| Mar 17, 2026 | 14.16 | 14.19 | 14.05 | 14.09 | 14.09 | -0.91% | 735,114 |
| Mar 16, 2026 | 14.19 | 14.28 | 14.16 | 14.22 | 14.22 | -1.25% | 1,247,643 |
| Mar 13, 2026 | 14.30 | 14.42 | 14.25 | 14.40 | 14.40 | 0.28% | 1,360,532 |
| Mar 12, 2026 | 14.12 | 14.42 | 14.12 | 14.36 | 14.36 | 2.35% | 1,338,542 |
| Mar 11, 2026 | 14.15 | 14.20 | 14.02 | 14.03 | 14.03 | -0.85% | 871,817 |
| Mar 10, 2026 | 14.21 | 14.26 | 14.02 | 14.15 | 14.15 | -1.12% | 1,390,664 |
| Mar 9, 2026 | 14.68 | 14.73 | 14.27 | 14.31 | 14.31 | -1.38% | 1,818,555 |
| Mar 6, 2026 | 14.32 | 14.57 | 14.32 | 14.51 | 14.51 | 2.11% | 1,803,664 |
| Mar 5, 2026 | 14.08 | 14.32 | 13.97 | 14.21 | 14.21 | 0.64% | 954,731 |
| Mar 4, 2026 | 14.13 | 14.17 | 14.01 | 14.12 | 14.12 | -0.91% | 1,306,733 |
| Mar 3, 2026 | 14.31 | 14.42 | 14.14 | 14.25 | 14.25 | 1.64% | 833,067 |
| Mar 2, 2026 | 14.28 | 14.29 | 14.01 | 14.02 | 14.02 | -0.43% | 1,249,044 |
| Feb 27, 2026 | 13.86 | 14.15 | 13.86 | 14.08 | 14.08 | 2.03% | 684,108 |
| Feb 26, 2026 | 13.66 | 13.91 | 13.60 | 13.80 | 13.80 | 1.32% | 741,090 |
| Feb 25, 2026 | 13.78 | 13.78 | 13.61 | 13.62 | 13.62 | -1.52% | 425,371 |
| Feb 24, 2026 | 13.96 | 14.00 | 13.79 | 13.83 | 13.83 | -1.36% | 476,807 |
| Feb 23, 2026 | 13.87 | 14.09 | 13.87 | 14.02 | 14.02 | 1.23% | 1,094,815 |
| Feb 20, 2026 | 13.95 | 13.98 | 13.76 | 13.85 | 13.85 | -0.29% | 3,257,096 |
| Feb 19, 2026 | 13.93 | 14.05 | 13.89 | 13.89 | 13.89 | -0.14% | 292,644 |
| Feb 18, 2026 | 13.93 | 13.96 | 13.77 | 13.91 | 13.91 | -0.64% | 423,955 |
| Feb 17, 2026 | 14.11 | 14.19 | 13.92 | 14.00 | 14.00 | -0.57% | 1,391,392 |
| Feb 13, 2026 | 14.19 | 14.26 | 14.01 | 14.08 | 14.08 | -0.35% | 780,414 |
| Feb 12, 2026 | 13.86 | 14.18 | 13.85 | 14.13 | 14.13 | 1.51% | 599,070 |
| Feb 11, 2026 | 13.85 | 14.00 | 13.73 | 13.92 | 13.92 | -0.36% | 654,443 |
| Feb 10, 2026 | 13.88 | 13.97 | 13.83 | 13.97 | 13.97 | 1.09% | 983,333 |
| Feb 9, 2026 | 14.09 | 14.16 | 13.82 | 13.82 | 13.82 | -1.99% | 781,424 |
| Feb 6, 2026 | 14.40 | 14.41 | 13.99 | 14.10 | 14.10 | -2.96% | 940,576 |
| Feb 5, 2026 | 14.47 | 14.75 | 14.40 | 14.53 | 14.53 | 0.83% | 1,212,171 |
| Feb 4, 2026 | 14.12 | 14.62 | 14.05 | 14.41 | 14.41 | 1.91% | 522,042 |
| Feb 3, 2026 | 13.99 | 14.26 | 13.96 | 14.14 | 14.14 | 0.35% | 871,479 |