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 (%)
Feb 29, 2012 24.26 24.26 24.24 24.24 209 -0.35(-1.42%)
Feb 28, 2012 24.18 24.59 24.18 24.59 629 -0.17(-0.67%)
Feb 27, 2012 24.23 24.76 24.23 24.76 209 +0.13(+0.54%)
Feb 24, 2012 24.62 24.62 24.62 24.62 209 -0.70(-2.78%)
Feb 23, 2012 25.24 25.33 25.24 25.33 209 +0.56(+2.27%)
Feb 22, 2012 24.84 24.76 24.76 24.76 209 -0.08(-0.31%)
Feb 21, 2012 24.54 24.84 24.54 24.84 209 +0.10(+0.42%)
Feb 17, 2012 24.47 24.74 24.47 24.74 209 -0.03(-0.12%)
Feb 16, 2012 24.21 24.76 24.21 24.76 209 +0.15(+0.62%)
Feb 15, 2012 24.38 24.61 24.38 24.61 209 +0.16(+0.67%)
Feb 14, 2012 24.34 24.46 24.34 24.45 734 +0.02(+0.07%)
Feb 13, 2012 24.48 24.48 24.43 24.43 314 -0.05(-0.19%)
Feb 10, 2012 24.48 24.48 24.48 24.48 209 -0.14(-0.58%)
Feb 09, 2012 24.69 24.69 24.62 24.62 734 +0.02(+0.08%)
Feb 08, 2012 24.60 24.60 24.60 24.60 314 +0.14(+0.58%)
Feb 07, 2012 24.46 24.46 24.46 24.46 209 -0.02(-0.08%)
Feb 06, 2012 24.48 24.56 24.48 24.48 524 -0.15(-0.62%)
Feb 03, 2012 26.16 26.16 24.49 24.63 2,939 +0.39(+1.61%)
Feb 02, 2012 24.39 24.39 24.24 24.24 209 -0.24(-0.97%)
Feb 01, 2012 24.48 24.48 24.48 24.48 209 +0.20(+0.82%)
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%)
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.