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 (%)
Apr 30, 2019 20.38 20.38 20.38 20.38 0 -0.01(-0.07%)
Apr 29, 2019 20.40 20.40 20.40 20.40 0 +0.00(+0.02%)
Apr 26, 2019 20.39 20.39 20.39 20.39 104 -0.02(-0.12%)
Apr 25, 2019 20.42 20.42 20.42 20.42 0 -0.09(-0.42%)
Apr 24, 2019 20.50 20.50 20.50 20.50 0 -0.01(-0.05%)
Apr 23, 2019 20.51 20.51 20.51 20.51 0 -0.06(-0.28%)
Apr 22, 2019 20.57 20.57 20.57 20.57 3 -0.07(-0.35%)
Apr 18, 2019 20.80 20.80 20.64 20.64 624 -0.09(-0.44%)
Apr 17, 2019 20.64 20.73 20.64 20.73 105 +0.21(+1.03%)
Apr 16, 2019 20.52 20.52 20.52 20.52 0 -0.02(-0.09%)
Apr 15, 2019 20.52 20.54 20.52 20.54 126 -0.01(-0.07%)
Apr 12, 2019 20.56 20.56 20.56 20.56 0 +0.03(+0.14%)
Apr 11, 2019 20.53 20.53 20.53 20.53 0 +0.12(+0.61%)
Apr 10, 2019 20.40 20.40 20.40 20.40 0 -0.10(-0.49%)
Apr 09, 2019 20.50 20.50 20.50 20.50 39 -0.11(-0.54%)
Apr 08, 2019 20.61 20.61 20.61 20.61 2 +0.02(+0.09%)
Apr 05, 2019 20.59 20.59 20.59 20.59 104 -0.06(-0.30%)
Apr 04, 2019 20.66 20.66 20.66 20.66 3 +0.33(+1.63%)
Apr 03, 2019 20.32 20.32 20.32 20.32 322 +0.04(+0.21%)
Apr 02, 2019 20.28 20.28 20.28 20.28 0 +0.01(+0.05%)
Apr 01, 2019 20.26 20.27 20.26 20.27 315 +0.00(+0.00%)
Mar 29, 2019 20.27 20.27 20.27 20.27 0 -0.07(-0.35%)
Mar 28, 2019 20.34 20.34 20.34 20.34 0 +0.06(+0.31%)
Mar 27, 2019 20.28 20.28 20.28 20.28 0 -0.01(-0.05%)
Mar 26, 2019 20.29 20.29 20.29 20.29 0 -0.00(-0.02%)
Mar 25, 2019 20.30 20.30 20.30 20.30 22 +0.03(+0.14%)
Mar 22, 2019 20.27 20.27 20.27 20.27 0 -0.04(-0.21%)
Mar 21, 2019 20.31 20.31 20.31 20.31 4 -0.09(-0.42%)
Mar 20, 2019 20.40 20.40 20.40 20.40 104 -0.21(-1.00%)
Mar 19, 2019 20.60 20.60 20.60 20.60 4 +0.04(+0.19%)
Mar 18, 2019 20.56 20.56 20.56 20.56 0 +0.04(+0.21%)
Mar 15, 2019 20.52 20.52 20.52 20.52 0 -0.03(-0.14%)
Mar 14, 2019 20.55 20.55 20.55 20.55 52 -0.00(-0.02%)
Mar 13, 2019 20.56 20.56 20.56 20.56 1 -0.02(-0.09%)
Mar 12, 2019 20.57 20.57 20.57 20.57 20 -0.05(-0.23%)
Mar 11, 2019 20.62 20.62 20.62 20.62 0 -0.01(-0.05%)
Mar 08, 2019 20.63 20.63 20.63 20.63 0 -0.05(-0.23%)
Mar 07, 2019 20.68 20.68 20.68 20.68 0 -0.09(-0.42%)
Mar 06, 2019 20.77 20.77 20.77 20.77 21 -0.31(-1.46%)
Mar 05, 2019 21.03 21.09 21.03 21.07 1,172 -0.48(-2.22%)
Mar 04, 2019 21.23 21.62 21.23 21.55 4,632 +0.70(+3.38%)
Mar 01, 2019 20.85 20.85 20.85 20.85 104 +0.11(+0.53%)
Feb 28, 2019 20.74 20.74 20.74 20.74 0 -0.14(-0.68%)
Feb 27, 2019 20.88 20.88 20.88 20.88 46 -0.01(-0.06%)
Feb 26, 2019 21.12 21.12 20.89 20.89 10,415 -0.21(-1.00%)
Feb 25, 2019 21.10 21.10 21.10 21.10 0 +0.12(+0.59%)
Feb 22, 2019 20.98 20.98 20.98 20.98 0 -0.31(-1.47%)
Feb 21, 2019 21.29 21.29 21.29 21.29 2 +0.06(+0.29%)
Feb 20, 2019 21.23 21.23 21.23 21.23 2 +0.19(+0.91%)
Feb 19, 2019 21.04 21.04 21.04 21.04 2 -0.03(-0.16%)
Feb 15, 2019 21.07 21.07 21.07 21.07 104 -0.01(-0.07%)
Feb 14, 2019 21.08 21.08 21.08 21.08 0 +0.04(+0.21%)
Feb 13, 2019 21.04 21.04 21.04 21.04 0 +0.36(+1.76%)
Feb 12, 2019 20.68 20.68 20.68 20.68 1 +0.02(+0.11%)
Feb 11, 2019 20.65 20.65 20.65 20.65 30 +0.01(+0.03%)
Feb 08, 2019 20.65 20.65 20.65 20.65 0 -0.39(-1.87%)
Feb 07, 2019 21.04 21.04 21.04 21.04 31 -0.08(-0.36%)
Feb 06, 2019 21.12 21.12 21.12 21.12 0 +0.10(+0.48%)
Feb 05, 2019 21.02 21.02 21.02 21.02 0 +0.02(+0.11%)
Feb 04, 2019 20.99 20.99 20.99 20.99 1 -0.12(-0.59%)
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.