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 28, 2020 17.72 18.75 17.09 18.11 28,458 +0.05(+0.30%)
Feb 27, 2020 18.05 18.05 18.05 18.05 1 +0.02(+0.14%)
Feb 26, 2020 17.97 18.03 17.88 18.03 2,346 -0.31(-1.68%)
Feb 25, 2020 18.30 18.34 18.30 18.34 408 -0.22(-1.16%)
Feb 24, 2020 18.55 18.55 18.55 18.55 0 +0.06(+0.32%)
Feb 21, 2020 18.49 18.49 18.49 18.49 0 -0.08(-0.42%)
Feb 20, 2020 18.57 18.57 18.57 18.57 0 -0.06(-0.34%)
Feb 19, 2020 18.64 18.64 18.64 18.64 0 +0.07(+0.37%)
Feb 18, 2020 18.57 18.57 18.57 18.57 2 -0.09(-0.50%)
Feb 14, 2020 18.79 18.79 18.66 18.66 408 -0.29(-1.53%)
Feb 13, 2020 18.98 18.98 18.89 18.95 715 -0.19(-1.00%)
Feb 12, 2020 19.14 19.14 19.14 19.14 0 +0.10(+0.54%)
Feb 11, 2020 19.04 19.04 19.04 19.04 0 +0.03(+0.15%)
Feb 10, 2020 19.01 19.01 19.01 19.01 0 +0.04(+0.21%)
Feb 07, 2020 19.29 19.46 18.89 18.97 18,768 -0.25(-1.33%)
Feb 06, 2020 19.23 19.23 19.23 19.23 0 -0.05(-0.25%)
Feb 05, 2020 19.27 19.27 19.27 19.27 0 +0.32(+1.71%)
Feb 04, 2020 18.95 18.95 18.95 18.95 0 -0.02(-0.10%)
Feb 03, 2020 18.93 18.97 18.93 18.97 408 -0.15(-0.80%)
Jan 31, 2020 19.12 19.12 19.12 19.12 0 -0.15(-0.76%)
Jan 30, 2020 19.27 19.27 19.27 19.27 40 -0.27(-1.40%)
Jan 29, 2020 19.54 19.54 19.54 19.54 0 +0.01(+0.05%)
Jan 28, 2020 19.53 19.53 19.53 19.53 5 +0.00(+0.03%)
Jan 27, 2020 19.53 19.53 19.53 19.53 75 -0.17(-0.87%)
Jan 24, 2020 19.70 19.70 19.70 19.70 102 -0.04(-0.20%)
Jan 23, 2020 19.74 19.74 19.74 19.74 0 +0.12(+0.60%)
Jan 22, 2020 19.62 19.62 19.62 19.62 0 -0.26(-1.31%)
Jan 21, 2020 19.88 19.88 19.88 19.88 125 -0.19(-0.93%)
Jan 17, 2020 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 16, 2020 20.07 20.07 20.07 20.07 0 +0.03(+0.17%)
Jan 15, 2020 20.03 20.03 20.03 20.03 0 +0.07(+0.34%)
Jan 14, 2020 19.97 19.97 19.97 19.97 0 +0.07(+0.34%)
Jan 13, 2020 19.98 19.98 19.90 19.90 125 -0.09(-0.47%)
Jan 10, 2020 19.99 19.99 19.99 19.99 102 +0.05(+0.27%)
Jan 09, 2020 19.94 19.94 19.94 19.94 0 -0.22(-1.09%)
Jan 08, 2020 20.16 20.16 20.16 20.16 0 +0.16(+0.78%)
Jan 07, 2020 20.00 20.00 20.00 20.00 48 -0.07(-0.34%)
Jan 06, 2020 20.07 20.07 20.07 20.07 559 -0.25(-1.25%)
Jan 03, 2020 20.32 20.32 20.32 20.32 102 -0.22(-1.07%)
Jan 02, 2020 20.54 20.54 20.54 20.54 0 -0.01(-0.05%)
Dec 31, 2019 20.47 20.55 20.47 20.55 612 -0.01(-0.05%)
Dec 30, 2019 20.69 20.69 20.56 20.56 1,026 +0.05(+0.26%)
Dec 27, 2019 20.51 20.51 20.51 20.51 102 -0.05(-0.22%)
Dec 26, 2019 20.56 20.56 20.56 20.56 0 -0.03(-0.14%)
Dec 24, 2019 20.58 20.58 20.58 20.58 104 -0.02(-0.09%)
Dec 23, 2019 20.60 20.60 20.60 20.60 0 +0.11(+0.52%)
Dec 20, 2019 20.30 20.50 20.30 20.50 208 -0.03(-0.14%)
Dec 19, 2019 20.53 20.53 20.53 20.53 0 -0.11(-0.51%)
Dec 18, 2019 20.63 20.63 20.63 20.63 0 +0.18(+0.87%)
Dec 17, 2019 20.45 20.45 20.45 20.45 0 +0.08(+0.38%)
Dec 16, 2019 20.38 20.38 20.38 20.38 36 -0.13(-0.66%)
Dec 13, 2019 20.51 20.51 20.51 20.51 0 +0.03(+0.14%)
Dec 12, 2019 20.48 20.48 20.48 20.48 0 +0.21(+1.02%)
Dec 11, 2019 20.28 20.28 20.28 20.28 0 -0.01(-0.03%)
Dec 10, 2019 20.28 20.28 20.28 20.28 10 +0.02(+0.12%)
Dec 09, 2019 20.26 20.26 20.26 20.26 166 +0.01(+0.07%)
Dec 06, 2019 20.24 20.24 20.24 20.24 0 +0.17(+0.86%)
Dec 05, 2019 20.07 20.07 20.07 20.07 46 +0.11(+0.55%)
Dec 04, 2019 20.15 20.15 19.96 19.96 287 +0.15(+0.78%)
Dec 03, 2019 20.07 20.07 19.81 19.81 335 -0.32(-1.57%)
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.