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 (%)
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%)
Nov 01, 2011 24.48 24.36 24.36 24.36 12,073 -0.28(-1.12%)
Oct 31, 2011 24.67 24.67 24.64 24.64 3,779 -0.10(-0.42%)
Oct 28, 2011 24.57 24.86 24.57 24.75 2,519 +0.30(+1.21%)
Oct 26, 2011 24.45 24.45 24.45 24.45 314 +0.11(+0.47%)
Oct 25, 2011 24.38 24.38 24.34 24.34 1,154 -0.24(-0.97%)
Oct 24, 2011 24.57 24.57 24.57 24.57 209 +0.05(+0.19%)
Oct 21, 2011 24.29 24.76 24.29 24.53 843 +0.29(+1.18%)
Oct 20, 2011 24.15 24.24 24.15 24.24 209 -0.05(-0.20%)
Oct 19, 2011 24.19 24.29 24.19 24.29 209 +0.17(+0.71%)
Oct 17, 2011 24.24 24.12 24.12 24.12 2,729 -0.08(-0.31%)
Oct 14, 2011 24.29 24.29 23.81 24.19 6,089 -0.15(-0.63%)
Oct 13, 2011 23.96 24.35 23.96 24.35 472 +0.30(+1.23%)
Oct 12, 2011 24.00 24.24 23.86 24.05 6,696 +0.00(+0.00%)
Oct 11, 2011 24.05 24.05 24.05 24.05 104 -0.05(-0.20%)
Oct 10, 2011 24.00 24.10 23.81 24.10 524 +0.07(+0.28%)
Oct 07, 2011 23.91 24.03 23.91 24.03 598 +0.01(+0.04%)
Oct 06, 2011 23.81 24.02 23.34 24.02 524 +0.11(+0.48%)
Oct 05, 2011 23.81 23.91 23.81 23.91 803 +0.21(+0.88%)
Oct 04, 2011 22.86 23.72 22.86 23.70 8,598 +0.08(+0.32%)
Oct 03, 2011 23.77 23.77 23.62 23.62 3,884 -0.33(-1.39%)
Sep 29, 2011 23.96 23.96 23.96 23.96 0 +0.42(+1.78%)
Sep 28, 2011 23.81 24.05 23.50 23.54 5,564 -0.18(-0.76%)
Sep 27, 2011 23.88 23.88 23.72 23.72 1,889 -0.35(-1.46%)
Sep 26, 2011 23.81 24.16 23.81 24.07 2,624 +0.45(+1.90%)
Sep 23, 2011 23.62 23.62 23.62 23.62 617 +0.14(+0.59%)
Sep 21, 2011 23.61 23.48 23.48 23.48 21,312 -0.33(-1.38%)
Sep 20, 2011 23.81 23.81 23.81 23.81 944 -0.02(-0.08%)
Sep 19, 2011 23.81 23.83 23.66 23.83 8,190 +0.01(+0.04%)
Sep 16, 2011 24.34 24.34 23.82 23.82 4,829 -0.22(-0.91%)
Sep 15, 2011 24.34 24.48 24.00 24.04 5,564 +0.32(+1.37%)
Sep 14, 2011 22.86 23.76 22.86 23.72 2,308 +0.10(+0.40%)
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.