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 (%)
Dec 11, 2020 15.02 15.02 15.02 0 -0.09(-0.59%)
Dec 10, 2020 15.11 15.11 15.11 15.11 9 -0.13(-0.85%)
Dec 09, 2020 15.24 15.24 15.24 15.24 21 +0.17(+1.13%)
Dec 08, 2020 15.05 15.07 15.05 15.07 261 +0.03(+0.17%)
Dec 07, 2020 15.04 15.04 15.04 15.04 101 -0.16(-1.05%)
Dec 04, 2020 15.21 15.21 15.21 15.21 100 +0.25(+1.66%)
Dec 03, 2020 14.94 14.96 14.94 14.96 444 -0.03(-0.22%)
Dec 02, 2020 14.99 14.99 14.99 14.99 6 +0.29(+1.95%)
Dec 01, 2020 14.50 15.38 14.36 14.70 12,475 -0.03(-0.17%)
Nov 30, 2020 14.73 14.73 14.73 14.73 66 -0.34(-2.26%)
Nov 27, 2020 15.07 15.07 15.07 15.07 0 -0.19(-1.25%)
Nov 25, 2020 15.26 15.26 15.26 15.26 102 -0.18(-1.17%)
Nov 24, 2020 15.44 15.44 15.44 15.44 61 +0.45(+2.98%)
Nov 23, 2020 14.99 14.99 14.99 14.99 3 +0.32(+2.20%)
Nov 20, 2020 14.67 14.67 14.67 14.67 102 -0.09(-0.60%)
Nov 19, 2020 14.76 14.76 14.76 14.76 0 -0.07(-0.49%)
Nov 18, 2020 14.83 14.83 14.83 14.83 5 -0.02(-0.13%)
Nov 17, 2020 14.85 14.85 14.85 14.85 0 +0.03(+0.17%)
Nov 16, 2020 14.83 14.83 14.83 14.83 10 +0.36(+2.46%)
Nov 13, 2020 14.47 14.47 14.47 14.47 102 +0.19(+1.34%)
Nov 12, 2020 14.28 14.28 14.28 14.28 1 -0.10(-0.72%)
Nov 11, 2020 14.72 14.72 14.38 14.38 510 -0.39(-2.62%)
Nov 10, 2020 14.68 14.77 14.68 14.77 199 +0.53(+3.75%)
Nov 09, 2020 13.85 14.24 13.83 14.24 2,948 +0.91(+6.80%)
Nov 06, 2020 13.33 13.33 13.33 13.33 102 -0.09(-0.66%)
Nov 05, 2020 13.25 13.42 13.13 13.42 1,590 -0.12(-0.90%)
Nov 04, 2020 13.54 13.54 13.54 13.54 11 -0.39(-2.78%)
Nov 03, 2020 13.99 13.99 13.93 13.93 585 +0.14(+1.00%)
Nov 02, 2020 13.28 13.79 13.28 13.79 4,796 +0.30(+2.19%)
Oct 30, 2020 13.13 13.49 13.11 13.49 3,672 +0.20(+1.49%)
Oct 29, 2020 13.29 13.29 13.29 13.29 136 +0.02(+0.15%)
Oct 28, 2020 13.26 13.27 13.26 13.27 104 +0.00(+0.00%)
Oct 27, 2020 13.24 13.35 13.10 13.27 1,249 -0.25(-1.88%)
Oct 26, 2020 13.58 13.58 13.53 13.53 519 -0.14(-1.04%)
Oct 23, 2020 13.67 13.67 13.67 13.67 816 -0.03(-0.21%)
Oct 22, 2020 13.70 13.70 13.70 13.70 148 +0.18(+1.31%)
Oct 21, 2020 13.52 13.52 13.52 13.52 454 +0.20(+1.47%)
Oct 20, 2020 13.19 13.35 13.13 13.33 3,260 -0.07(-0.51%)
Oct 19, 2020 13.12 13.46 12.91 13.40 8,208 +0.02(+0.11%)
Oct 16, 2020 12.78 13.48 12.78 13.38 10,506 -0.07(-0.55%)
Oct 15, 2020 13.49 13.49 13.46 13.46 360 +0.24(+1.78%)
Oct 14, 2020 13.12 13.54 12.44 13.22 9,005 -0.01(-0.11%)
Oct 13, 2020 13.41 13.41 13.24 13.24 105 -0.14(-1.06%)
Oct 12, 2020 13.33 13.40 13.33 13.38 2,054 -0.09(-0.66%)
Oct 09, 2020 13.24 13.98 12.81 13.47 32,232 -0.20(-1.47%)
Oct 08, 2020 13.22 13.67 12.74 13.67 14,136 +0.25(+1.89%)
Oct 07, 2020 13.14 13.96 12.56 13.41 10,736 -0.07(-0.53%)
Oct 06, 2020 13.49 13.49 13.49 13.49 1 -0.15(-1.11%)
Oct 05, 2020 13.54 13.64 13.54 13.64 331 +0.10(+0.72%)
Oct 02, 2020 13.54 13.54 13.54 13.54 102 +0.42(+3.18%)
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.