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 (%)
Oct 31, 2019 19.99 19.99 19.99 19.99 0 -0.38(-1.86%)
Oct 30, 2019 20.37 20.37 20.37 20.37 848 +0.09(+0.45%)
Oct 29, 2019 20.28 20.28 20.28 20.28 0 -0.01(-0.05%)
Oct 28, 2019 20.29 20.29 20.29 20.29 0 +0.24(+1.22%)
Oct 25, 2019 20.05 20.05 20.05 20.05 0 -0.05(-0.26%)
Oct 24, 2019 20.10 20.10 20.10 20.10 0 +0.05(+0.26%)
Oct 23, 2019 20.05 20.05 20.05 20.05 0 -0.03(-0.17%)
Oct 22, 2019 19.80 20.08 19.80 20.08 417 +0.42(+2.15%)
Oct 21, 2019 19.66 19.66 19.66 19.66 0 +0.04(+0.20%)
Oct 18, 2019 19.62 19.62 19.62 19.62 0 +0.02(+0.12%)
Oct 17, 2019 19.60 19.60 19.60 19.60 0 -0.09(-0.44%)
Oct 16, 2019 19.61 19.68 19.61 19.68 126 +0.26(+1.36%)
Oct 15, 2019 19.42 19.42 19.42 19.42 0 +0.17(+0.90%)
Oct 14, 2019 19.24 19.24 19.24 19.24 1 -0.08(-0.42%)
Oct 11, 2019 19.33 19.33 19.33 19.33 0 +0.20(+1.03%)
Oct 10, 2019 19.13 19.13 19.13 19.13 0 +0.01(+0.05%)
Oct 09, 2019 19.12 19.12 19.12 19.12 10 +0.03(+0.15%)
Oct 08, 2019 19.09 19.09 19.09 19.09 0 -0.09(-0.45%)
Oct 07, 2019 19.18 19.18 19.18 19.18 0 +0.05(+0.25%)
Oct 04, 2019 19.13 19.13 19.13 19.13 0 -0.21(-1.07%)
Oct 03, 2019 19.34 19.34 19.34 19.34 0 -0.11(-0.54%)
Oct 02, 2019 19.44 19.44 19.44 19.44 1 -0.27(-1.36%)
Oct 01, 2019 19.71 19.71 19.71 19.71 10 +0.02(+0.10%)
Sep 30, 2019 19.69 19.69 19.69 19.69 0 +0.01(+0.07%)
Sep 27, 2019 19.55 19.68 19.55 19.68 416 +0.26(+1.36%)
Sep 26, 2019 19.41 19.41 19.41 19.41 0 -0.19(-0.98%)
Sep 25, 2019 19.60 19.60 19.60 19.60 0 +0.21(+1.09%)
Sep 24, 2019 19.39 19.39 19.39 19.39 0 -0.16(-0.81%)
Sep 23, 2019 19.55 19.55 19.55 19.55 0 +0.02(+0.12%)
Sep 20, 2019 19.18 19.53 19.18 19.53 1,145 +0.24(+1.27%)
Sep 19, 2019 19.36 19.36 19.28 19.28 613 -0.30(-1.54%)
Sep 18, 2019 19.59 19.59 19.59 19.59 83 +0.02(+0.12%)
Sep 17, 2019 19.61 19.61 19.56 19.56 1,374 -0.33(-1.64%)
Sep 16, 2019 19.89 19.89 19.89 19.89 0 -0.01(-0.07%)
Sep 13, 2019 19.90 19.90 19.90 19.90 0 +0.13(+0.68%)
Sep 12, 2019 19.78 19.78 19.77 19.77 417 -0.03(-0.17%)
Sep 11, 2019 19.80 19.80 19.80 19.80 1 +0.05(+0.24%)
Sep 10, 2019 19.75 19.75 19.75 19.75 0 +0.53(+2.75%)
Sep 09, 2019 19.23 19.23 19.23 19.23 0 +0.66(+3.54%)
Sep 06, 2019 18.57 18.57 18.57 18.57 104 +0.01(+0.08%)
Sep 05, 2019 18.55 18.55 18.55 18.55 0 +0.27(+1.47%)
Sep 04, 2019 18.28 18.28 18.28 18.28 1 +0.19(+1.06%)
Sep 03, 2019 18.09 18.09 18.09 18.09 0 -0.08(-0.42%)
Aug 30, 2019 18.17 18.17 18.17 18.17 0 +0.09(+0.48%)
Aug 29, 2019 18.08 18.08 18.08 18.08 3 +0.19(+1.07%)
Aug 28, 2019 17.89 17.89 17.89 17.89 0 -0.04(-0.21%)
Aug 27, 2019 17.93 17.93 17.93 17.93 1 -0.20(-1.09%)
Aug 26, 2019 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Aug 23, 2019 18.13 18.13 18.13 18.13 0 -0.10(-0.55%)
Aug 22, 2019 18.23 18.23 18.23 18.23 0 +0.02(+0.11%)
Aug 21, 2019 18.21 18.21 18.21 18.21 0 -0.06(-0.34%)
Aug 20, 2019 18.27 18.27 18.27 18.27 0 -0.04(-0.21%)
Aug 19, 2019 18.31 18.31 18.31 18.31 0 +0.20(+1.11%)
Aug 16, 2019 18.11 18.11 18.11 18.11 0 -0.06(-0.32%)
Aug 15, 2019 18.16 18.16 18.16 18.16 0 +0.09(+0.48%)
Aug 14, 2019 18.38 18.44 18.08 18.08 1,046 -0.35(-1.88%)
Aug 13, 2019 18.42 18.42 18.42 18.42 0 -0.08(-0.42%)
Aug 12, 2019 18.50 18.50 18.50 1 +0.00(+0.00%)
Aug 09, 2019 18.50 18.50 18.50 18.50 0 -0.13(-0.72%)
Aug 08, 2019 18.64 18.64 18.64 18.64 1 +0.11(+0.57%)
Aug 07, 2019 18.53 18.53 18.53 18.53 0 -0.16(-0.85%)
Aug 06, 2019 18.75 18.75 18.63 18.69 730 -0.06(-0.33%)
Aug 05, 2019 18.75 18.75 18.75 18.75 1,357 -0.16(-0.86%)
Aug 02, 2019 18.91 18.91 18.91 18.91 0 -0.03(-0.15%)
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.