Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Value Fund Mkt Neutral ETF Quantshares (NY: CHEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.44 24.44 24.28 24.28 209 -0.01(-0.04%)
Jan 30, 2012 24.29 24.29 24.29 24.29 104 -0.01(-0.04%)
Jan 27, 2012 24.47 24.47 24.30 24.30 209 -0.09(-0.35%)
Jan 26, 2012 24.57 24.57 24.38 24.38 209 -0.22(-0.89%)
Jan 25, 2012 24.47 24.60 24.47 24.60 209 +0.05(+0.19%)
Jan 24, 2012 24.70 24.70 24.56 24.56 209 -0.07(-0.27%)
Jan 23, 2012 24.60 24.62 24.60 24.62 209 +0.06(+0.23%)
Jan 20, 2012 24.50 24.56 24.38 24.56 314 +0.15(+0.62%)
Jan 19, 2012 24.00 24.41 24.00 24.41 209 -0.06(-0.23%)
Jan 18, 2012 24.47 24.47 24.47 24.47 104 +0.09(+0.35%)
Jan 17, 2012 24.57 24.57 24.38 24.38 209 -0.19(-0.78%)
Jan 13, 2012 24.15 24.57 24.15 24.57 209 -0.10(-0.39%)
Jan 12, 2012 22.94 24.67 22.94 24.67 419 +0.09(+0.35%)
Jan 11, 2012 24.40 24.58 24.40 24.58 209 +0.06(+0.23%)
Jan 10, 2012 24.53 24.53 24.53 24.53 104 +0.03(+0.12%)
Jan 09, 2012 24.38 24.50 24.38 24.50 839 +0.02(+0.08%)
Jan 06, 2012 24.45 24.48 24.29 24.48 419 +0.19(+0.78%)
Jan 05, 2012 24.29 24.29 24.29 24.29 104 +0.00(+0.00%)
Jan 04, 2012 24.29 24.29 24.29 24.29 104 +0.12(+0.51%)
Dec 22, 2011 24.16 24.16 24.16 24.16 104 +0.30(+1.28%)
Dec 21, 2011 23.86 23.86 23.86 23.86 104 -0.01(-0.04%)
Dec 20, 2011 23.87 23.87 23.87 23.87 104 -0.51(-2.11%)
Dec 19, 2011 24.56 24.56 24.38 24.38 3,149 -0.26(-1.04%)
Dec 16, 2011 24.64 24.64 24.64 24.64 104 -0.11(-0.46%)
Dec 15, 2011 24.76 24.76 24.76 24.76 104 +0.29(+1.17%)
Dec 14, 2011 24.47 24.47 24.47 24.47 104 -0.09(-0.35%)
Dec 13, 2011 24.39 24.56 24.39 24.56 209 +0.09(+0.35%)
Dec 12, 2011 24.47 24.47 24.47 24.47 104 -0.10(-0.39%)
Dec 09, 2011 24.56 24.56 24.56 24.56 104 -0.27(-1.07%)
Dec 07, 2011 24.83 24.83 24.83 24.83 104 +0.39(+1.60%)
Dec 06, 2011 24.44 24.48 23.81 24.44 10,127 -0.22(-0.89%)
Dec 05, 2011 24.66 24.66 24.66 24.66 104 +0.14(+0.58%)
Dec 02, 2011 24.57 24.76 24.52 24.52 3,464 +0.06(+0.23%)
Dec 01, 2011 24.56 24.56 24.46 24.46 419 +0.04(+0.16%)
Nov 30, 2011 24.42 24.42 24.42 24.42 5,375 +0.07(+0.27%)
Nov 29, 2011 24.36 24.36 24.36 24.36 1,049 -0.12(-0.51%)
Nov 28, 2011 24.48 24.48 24.48 24.48 104 +0.00(+0.00%)
Nov 23, 2011 24.48 24.48 24.48 24.48 104 -0.09(-0.35%)
Nov 22, 2011 24.56 24.56 24.56 24.56 104 -0.20(-0.81%)
Nov 18, 2011 24.53 24.76 24.76 24.76 524 +0.43(+1.76%)
Nov 17, 2011 24.38 24.48 24.34 24.34 7,559 -0.22(-0.89%)
Nov 16, 2011 24.56 24.56 24.56 24.56 209 -0.07(-0.27%)
Nov 15, 2011 24.62 24.62 24.62 24.62 104 -0.02(-0.08%)
Nov 14, 2011 24.64 24.64 24.64 24.64 104 -0.12(-0.50%)
Nov 11, 2011 24.72 24.76 24.72 24.76 209 +0.00(+0.00%)
Nov 09, 2011 24.76 24.76 24.76 24.76 1,049 -0.24(-0.95%)
Nov 08, 2011 24.71 25.00 24.71 25.00 2,749 +0.45(+1.82%)
Nov 04, 2011 24.57 24.56 24.56 24.56 209 +0.01(+0.04%)
Nov 03, 2011 24.57 24.77 24.55 24.55 3,254 +0.18(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.