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 29, 2013 26.27 26.27 26.13 26.13 7,034 -0.01(-0.04%)
Nov 27, 2013 26.13 26.34 26.13 26.14 14,593 +0.15(+0.59%)
Nov 26, 2013 26.08 26.11 25.96 25.98 38,845 -0.15(-0.58%)
Nov 25, 2013 26.21 26.36 26.14 26.14 39,936 -0.14(-0.54%)
Nov 22, 2013 26.02 26.32 26.02 26.28 14,950 -0.10(-0.36%)
Nov 21, 2013 26.26 26.39 26.26 26.37 3,149 +0.22(+0.84%)
Nov 20, 2013 26.22 26.26 26.08 26.16 29,102 -0.01(-0.04%)
Nov 19, 2013 26.28 26.28 26.16 26.16 47,559 -0.17(-0.65%)
Nov 18, 2013 26.27 26.47 26.27 26.34 50,616 +0.21(+0.80%)
Nov 15, 2013 26.16 26.16 26.07 26.13 16,704 -0.04(-0.15%)
Nov 14, 2013 26.15 26.24 26.14 26.16 4,640 +0.06(+0.22%)
Nov 12, 2013 26.22 26.22 26.06 26.11 38,727 +0.05(+0.18%)
Nov 11, 2013 26.06 26.06 26.06 26.06 104 +0.07(+0.26%)
Nov 08, 2013 26.04 26.05 25.99 25.99 629 +0.80(+3.18%)
Nov 05, 2013 25.62 25.19 25.19 25.19 3,674 -0.29(-1.12%)
Nov 04, 2013 25.47 25.48 25.43 25.48 1,049 +0.01(+0.04%)
Oct 31, 2013 24.93 25.47 25.47 25.47 6,509 +0.43(+1.71%)
Oct 29, 2013 25.21 25.04 25.04 25.04 1,679 -0.19(-0.76%)
Oct 28, 2013 25.06 25.32 25.06 25.23 49,554 +0.22(+0.88%)
Oct 25, 2013 25.19 25.19 25.01 25.01 19,548 -0.09(-0.34%)
Oct 24, 2013 25.19 25.19 25.03 25.10 7,034 -0.02(-0.08%)
Oct 23, 2013 25.13 25.25 25.09 25.12 3,569 +0.04(+0.15%)
Oct 22, 2013 25.02 25.17 25.02 25.08 1,364 +0.12(+0.50%)
Oct 21, 2013 25.08 25.19 24.96 24.96 39,128 -0.08(-0.30%)
Oct 18, 2013 24.99 25.14 24.96 25.03 15,076 +0.33(+1.35%)
Oct 17, 2013 25.25 25.25 24.70 24.70 72,777 -0.30(-1.18%)
Oct 16, 2013 25.16 25.16 24.96 24.99 26,819 -0.02(-0.08%)
Oct 15, 2013 25.20 25.20 24.99 25.01 21,428 +0.06(+0.23%)
Oct 14, 2013 25.03 25.14 24.93 24.96 8,294 -0.02(-0.08%)
Oct 11, 2013 25.14 25.14 24.97 24.97 7,454 -0.22(-0.87%)
Oct 10, 2013 25.19 25.19 25.19 25.19 209 +0.10(+0.42%)
Oct 09, 2013 25.10 25.20 25.05 25.09 24,357 +0.26(+1.04%)
Oct 08, 2013 24.72 24.93 24.72 24.83 14,698 +0.19(+0.77%)
Oct 07, 2013 24.62 24.78 24.62 24.64 38,069 +0.03(+0.12%)
Oct 02, 2013 24.61 24.61 24.61 24.61 0 +0.05(+0.19%)
Oct 01, 2013 24.57 24.57 24.57 24.57 367 -0.24(-0.95%)
Sep 27, 2013 24.80 24.80 24.80 24.80 656 +0.01(+0.04%)
Sep 26, 2013 24.84 24.86 24.76 24.79 7,139 -0.14(-0.57%)
Sep 25, 2013 24.94 24.94 24.94 24.94 1,259 +0.13(+0.54%)
Sep 24, 2013 24.81 24.81 24.80 24.80 1,259 +0.10(+0.42%)
Sep 23, 2013 24.68 24.77 24.68 24.70 997 +0.02(+0.08%)
Sep 19, 2013 24.68 24.68 24.68 24.68 104 -0.16(-0.63%)
Sep 18, 2013 25.02 25.25 24.79 24.84 5,984 -0.19(-0.74%)
Sep 17, 2013 25.04 25.04 24.96 25.02 11,233 +0.12(+0.50%)
Sep 16, 2013 24.92 24.92 24.90 24.90 656 -0.03(-0.11%)
Sep 13, 2013 24.88 24.93 24.86 24.93 3,989 +0.17(+0.69%)
Sep 12, 2013 24.97 24.97 24.75 24.76 39,023 -0.19(-0.76%)
Sep 11, 2013 24.95 24.95 24.95 24.95 197 +0.03(+0.11%)
Sep 10, 2013 25.00 25.00 24.92 24.92 734 -0.02(-0.08%)
Sep 09, 2013 25.09 25.09 24.94 24.94 6,089 -0.16(-0.65%)
Sep 06, 2013 25.15 25.19 25.06 25.10 9,448 +0.03(+0.11%)
Sep 05, 2013 25.19 25.24 25.07 25.07 4,116 -0.08(-0.30%)
Sep 04, 2013 25.14 25.20 25.13 25.15 7,559 +0.01(+0.04%)
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.