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 (%)
Mar 31, 2020 15.74 16.26 15.62 16.26 6,768 +0.21(+1.28%)
Mar 30, 2020 16.06 16.06 16.06 16.06 0 -0.06(-0.35%)
Mar 27, 2020 15.86 17.18 15.60 16.11 9,078 -0.25(-1.52%)
Mar 26, 2020 15.96 16.36 15.74 16.36 4,302 +0.22(+1.37%)
Mar 25, 2020 16.14 16.14 16.14 16.14 40 -0.15(-0.94%)
Mar 24, 2020 16.29 16.30 16.29 16.30 106 +0.01(+0.04%)
Mar 23, 2020 16.29 16.29 16.29 16.29 1 -0.02(-0.15%)
Mar 20, 2020 16.31 16.31 16.31 16.31 0 +0.07(+0.42%)
Mar 19, 2020 16.24 16.24 16.24 16.24 0 -0.37(-2.23%)
Mar 18, 2020 16.62 16.62 16.62 16.62 133 -0.05(-0.27%)
Mar 17, 2020 16.66 16.66 16.66 16.66 202 -0.09(-0.54%)
Mar 16, 2020 16.27 16.75 16.27 16.75 126 +0.10(+0.60%)
Mar 13, 2020 16.65 16.65 16.65 16.65 102 -0.68(-3.93%)
Mar 12, 2020 16.83 17.33 16.74 17.33 1,307 +0.70(+4.18%)
Mar 11, 2020 16.74 17.36 16.37 16.64 7,829 -0.59(-3.42%)
Mar 10, 2020 17.23 17.23 17.23 17.23 24 +0.07(+0.43%)
Mar 09, 2020 17.01 17.15 16.96 17.15 1,232 -0.30(-1.74%)
Mar 06, 2020 17.46 17.46 17.46 17.46 0 +0.24(+1.40%)
Mar 05, 2020 17.28 17.33 16.97 17.21 12,089 -0.57(-3.23%)
Mar 04, 2020 17.79 17.79 17.79 17.79 0 +0.35(+2.03%)
Mar 03, 2020 17.63 18.37 17.41 17.43 15,615 -0.68(-3.74%)
Mar 02, 2020 18.11 18.11 18.11 18.11 0 +0.00(+0.03%)
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%)
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.