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%)
Oct 01, 2020 12.59 13.12 12.59 13.12 4,809 +0.01(+0.11%)
Sep 30, 2020 12.89 13.31 12.89 13.11 2,057 -0.13(-0.96%)
Sep 29, 2020 12.79 13.33 12.69 13.24 11,554 -0.18(-1.32%)
Sep 28, 2020 12.59 13.45 12.59 13.41 8,052 +0.14(+1.03%)
Sep 25, 2020 11.93 13.47 11.93 13.27 15,504 -0.06(-0.44%)
Sep 24, 2020 12.65 13.37 12.65 13.33 10,220 +0.08(+0.63%)
Sep 23, 2020 13.56 13.56 13.25 13.25 1,132 -0.25(-1.84%)
Sep 22, 2020 13.50 13.50 13.50 13.50 0 +0.03(+0.21%)
Sep 21, 2020 13.67 13.80 13.47 13.47 13,907 -0.42(-3.03%)
Sep 18, 2020 13.97 14.19 13.09 13.89 18,564 -0.31(-2.17%)
Sep 17, 2020 13.87 14.54 13.01 14.20 17,375 +0.13(+0.96%)
Sep 16, 2020 14.07 14.07 14.07 14.07 105 +0.13(+0.93%)
Sep 15, 2020 14.01 14.01 13.74 13.94 2,880 -0.15(-1.04%)
Sep 14, 2020 13.36 14.08 13.36 14.08 2,346 +0.05(+0.34%)
Sep 11, 2020 13.35 14.03 13.35 14.03 1,734 -0.02(-0.17%)
Sep 10, 2020 13.90 14.08 13.86 14.06 7,285 +0.07(+0.52%)
Sep 09, 2020 13.74 13.99 13.74 13.99 2,680 -0.11(-0.79%)
Sep 08, 2020 14.46 14.46 14.10 14.10 2,147 -0.03(-0.21%)
Sep 04, 2020 13.73 14.16 13.36 14.13 5,712 +0.19(+1.40%)
Sep 03, 2020 13.43 13.99 12.97 13.93 20,784 +0.23(+1.66%)
Sep 02, 2020 13.47 13.78 12.89 13.70 7,912 +0.08(+0.57%)
Sep 01, 2020 13.17 13.68 13.02 13.63 8,343 +0.08(+0.62%)
Aug 31, 2020 13.83 13.83 13.54 13.54 661 -0.42(-2.98%)
Aug 28, 2020 13.96 13.96 13.96 13.96 102 -0.02(-0.18%)
Aug 27, 2020 13.77 13.99 13.73 13.99 1,772 +0.01(+0.11%)
Aug 26, 2020 15.10 15.10 13.96 13.97 1,841 -0.14(-0.97%)
Aug 25, 2020 14.25 14.25 14.11 14.11 204 +0.06(+0.42%)
Aug 24, 2020 14.01 14.05 14.01 14.05 205 +0.08(+0.56%)
Aug 21, 2020 13.97 13.97 13.97 13.97 0 -0.01(-0.07%)
Aug 20, 2020 13.98 13.98 13.98 13.98 2 -0.14(-0.97%)
Aug 19, 2020 14.12 14.12 14.12 14.12 0 -0.02(-0.14%)
Aug 18, 2020 14.14 14.14 14.14 14.14 4 -0.25(-1.70%)
Aug 17, 2020 14.47 14.47 14.38 14.38 283 -0.13(-0.88%)
Aug 14, 2020 14.51 14.51 14.51 14.51 102 +0.06(+0.44%)
Aug 13, 2020 14.45 14.45 14.45 14.45 68 -0.21(-1.44%)
Aug 12, 2020 14.66 14.66 14.66 14.66 9 -0.12(-0.83%)
Aug 11, 2020 14.65 14.78 14.65 14.78 489 +0.47(+3.25%)
Aug 10, 2020 13.21 14.31 13.21 14.31 1,020 +0.30(+2.13%)
Aug 07, 2020 14.02 14.02 14.02 14.02 0 +0.25(+1.85%)
Aug 06, 2020 13.78 13.78 13.76 13.76 236 +0.02(+0.15%)
Aug 05, 2020 13.74 13.74 13.74 13.74 112 -0.01(-0.07%)
Aug 04, 2020 13.75 13.75 13.75 13.75 1 +0.06(+0.47%)
Aug 03, 2020 13.69 13.69 13.69 13.69 2 +0.02(+0.18%)
Jul 31, 2020 13.66 13.66 13.66 13.66 102 -0.17(-1.21%)
Jul 30, 2020 13.76 13.83 13.76 13.83 177 -0.16(-1.17%)
Jul 29, 2020 13.99 13.99 13.99 13.99 1 +0.00(+0.02%)
Jul 28, 2020 13.99 13.99 13.99 13.99 1 +0.01(+0.11%)
Jul 27, 2020 13.98 13.98 13.98 13.98 6 -0.23(-1.62%)
Jul 24, 2020 14.21 14.21 14.21 14.21 102 +0.02(+0.17%)
Jul 23, 2020 14.13 14.18 14.13 14.18 726 +0.27(+1.94%)
Jul 22, 2020 13.91 13.91 13.91 13.91 5 -0.03(-0.21%)
Jul 21, 2020 13.94 13.94 13.94 13.94 2 +0.23(+1.64%)
Jul 20, 2020 13.84 13.84 13.72 13.72 613 -0.30(-2.13%)
Jul 17, 2020 14.01 14.01 14.01 14.01 102 -0.13(-0.90%)
Jul 16, 2020 14.14 14.14 14.14 14.14 10 +0.07(+0.49%)
Jul 15, 2020 14.07 14.07 14.07 14.07 1 +0.27(+1.99%)
Jul 14, 2020 13.80 13.80 13.80 13.80 0 +0.02(+0.14%)
Jul 13, 2020 13.87 13.87 13.78 13.78 102 +0.35(+2.59%)
Jul 10, 2020 13.37 13.46 13.33 13.43 2,550 -0.03(-0.25%)
Jul 09, 2020 13.47 13.47 13.47 13.47 20 -0.12(-0.87%)
Jul 08, 2020 13.58 13.58 13.58 13.58 36 +0.08(+0.62%)
Jul 07, 2020 13.74 13.74 13.50 13.50 1,166 -0.47(-3.33%)
Jul 06, 2020 13.97 13.97 13.97 13.97 1 -0.01(-0.07%)
Jul 02, 2020 13.98 13.98 13.98 13.98 0 -0.13(-0.94%)
Jul 01, 2020 14.11 14.11 14.11 14.11 3 -0.35(-2.41%)
Jun 30, 2020 14.46 14.46 14.46 14.46 52 +0.11(+0.78%)
Jun 29, 2020 14.34 14.34 14.34 14.34 1 +0.20(+1.42%)
Jun 26, 2020 14.02 14.14 14.02 14.14 204 -0.07(-0.48%)
Jun 25, 2020 14.22 14.22 14.21 14.21 408 -0.06(-0.41%)
Jun 24, 2020 14.27 14.27 14.27 14.27 6 -0.15(-1.05%)
Jun 23, 2020 14.42 14.42 14.42 14.42 0 +0.01(+0.10%)
Jun 22, 2020 14.41 14.41 14.41 14.41 3 -0.05(-0.34%)
Jun 19, 2020 14.53 14.53 14.46 14.46 2,346 -0.30(-2.06%)
Jun 18, 2020 14.71 14.76 14.71 14.76 307 -0.05(-0.35%)
Jun 17, 2020 14.79 14.81 14.79 14.81 274 -0.22(-1.45%)
Jun 16, 2020 15.03 15.03 15.03 15.03 91 +0.15(+1.02%)
Jun 15, 2020 14.88 14.88 14.88 14.88 2 +0.00(+0.03%)
Jun 12, 2020 14.87 14.87 14.87 14.87 102 +0.10(+0.66%)
Jun 11, 2020 14.78 14.78 14.77 14.77 176 -0.48(-3.12%)
Jun 10, 2020 17.15 17.15 15.25 15.25 1,575 -0.68(-4.25%)
Jun 09, 2020 16.17 16.17 15.93 15.93 438 -0.32(-1.96%)
Jun 08, 2020 16.12 16.24 16.11 16.24 223 +0.11(+0.67%)
Jun 05, 2020 16.14 16.17 16.14 16.14 204 +0.74(+4.83%)
Jun 04, 2020 15.39 15.39 15.39 15.39 14 +0.42(+2.83%)
Jun 03, 2020 14.97 14.97 14.97 14.97 3 +0.29(+1.97%)
Jun 02, 2020 14.68 14.68 14.68 14.68 0 +0.14(+0.94%)
Jun 01, 2020 14.54 14.54 14.54 14.54 5 +0.08(+0.58%)
May 29, 2020 14.74 14.74 14.46 14.46 204 -0.49(-3.25%)
May 28, 2020 14.90 14.95 14.89 14.95 460 -0.41(-2.65%)
May 27, 2020 15.33 15.56 15.33 15.35 3,119 +0.50(+3.37%)
May 26, 2020 14.68 14.85 14.61 14.85 4,203 +0.45(+3.10%)
May 22, 2020 14.71 14.71 14.41 14.41 102 -0.15(-1.04%)
May 21, 2020 14.56 14.56 14.56 14.56 1 +0.15(+1.02%)
May 20, 2020 14.40 14.41 14.40 14.41 510 +0.01(+0.10%)
May 19, 2020 14.39 14.40 14.39 14.40 1,058 -0.11(-0.78%)
May 18, 2020 14.24 14.51 14.24 14.51 8,561 +0.52(+3.75%)
May 15, 2020 13.99 13.99 13.99 13.99 0 -0.13(-0.94%)
May 14, 2020 14.12 14.12 14.12 14.12 51 +0.09(+0.63%)
May 13, 2020 14.03 14.03 14.03 14.03 49 -0.14(-0.98%)
May 12, 2020 14.17 14.17 14.17 14.17 0 -0.17(-1.19%)
May 11, 2020 14.34 14.34 14.34 14.34 0 -0.33(-2.24%)
May 08, 2020 14.67 14.67 14.67 14.67 102 +0.24(+1.63%)
May 07, 2020 14.43 14.43 14.43 14.43 0 -0.09(-0.64%)
May 06, 2020 14.52 14.52 14.52 14.52 1 -0.33(-2.24%)
May 05, 2020 14.86 14.86 14.86 14.86 2 -0.33(-2.14%)
May 04, 2020 15.18 15.18 15.18 15.18 0 -0.27(-1.73%)
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.