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 (%)
Jun 30, 2014 26.79 26.85 26.79 26.85 1,580 -0.07(-0.25%)
Jun 27, 2014 26.92 26.92 26.92 26.92 220 -0.06(-0.21%)
Jun 26, 2014 26.97 26.97 26.97 26.97 61 +0.00(+0.00%)
Jun 25, 2014 26.97 26.97 26.97 26.97 163 -0.01(-0.04%)
Jun 24, 2014 26.89 26.98 26.89 26.98 1,574 +0.02(+0.07%)
Jun 23, 2014 27.08 27.08 26.96 26.96 2,858 -0.07(-0.25%)
Jun 20, 2014 27.03 27.03 27.03 27.03 89 +0.00(+0.00%)
Jun 19, 2014 27.04 27.04 27.03 27.03 1,083 -0.01(-0.04%)
Jun 18, 2014 27.10 27.21 27.04 27.04 4,748 -0.04(-0.14%)
Jun 17, 2014 27.10 27.11 27.07 27.08 1,864 -0.08(-0.28%)
Jun 16, 2014 27.62 27.62 27.07 27.16 3,608 -0.10(-0.38%)
Jun 13, 2014 27.33 27.33 27.26 27.26 867 -0.11(-0.42%)
Jun 12, 2014 27.37 27.37 27.37 27.37 107 +0.00(+0.00%)
Jun 11, 2014 27.45 27.45 27.37 27.37 2,896 -0.10(-0.38%)
Jun 10, 2014 27.60 27.60 27.37 27.48 4,289 +0.29(+1.08%)
Jun 06, 2014 27.20 27.20 27.18 27.18 1,805 -0.11(-0.41%)
Jun 05, 2014 27.24 27.30 27.24 27.30 371 -0.21(-0.77%)
Jun 04, 2014 27.51 27.51 27.51 27.51 14 +0.00(+0.00%)
Jun 03, 2014 27.37 27.51 27.37 27.51 1,284 +0.15(+0.56%)
Jun 02, 2014 27.36 27.36 27.36 27.36 313 +0.00(+0.00%)
May 30, 2014 27.33 27.36 27.33 27.36 209 +0.16(+0.58%)
May 29, 2014 27.19 27.21 27.19 27.20 1,658 +0.01(+0.05%)
May 28, 2014 27.91 27.91 27.16 27.18 864 +0.08(+0.28%)
May 27, 2014 27.17 27.17 27.08 27.11 3,307 -0.07(-0.25%)
May 23, 2014 27.35 27.17 27.17 27.17 2,099 -0.27(-0.97%)
May 21, 2014 27.44 27.44 27.44 27.44 59 -0.02(-0.07%)
May 20, 2014 27.46 27.46 27.37 27.46 1,702 +0.04(+0.14%)
May 19, 2014 28.05 28.05 27.37 27.42 11,028 -0.19(-0.69%)
May 15, 2014 27.61 27.61 27.61 27.61 0 +0.06(+0.20%)
May 14, 2014 27.67 27.67 27.56 27.56 698 +0.02(+0.07%)
May 13, 2014 27.50 27.54 27.35 27.54 5,040 +0.08(+0.28%)
May 12, 2014 27.45 27.54 27.41 27.46 4,513 -0.06(-0.21%)
May 09, 2014 27.52 27.52 27.52 27.52 78 +0.00(+0.00%)
May 08, 2014 27.51 27.52 27.42 27.52 3,987 +0.01(+0.03%)
May 07, 2014 27.57 28.07 27.51 27.51 2,015 +0.41(+1.51%)
May 06, 2014 27.06 27.10 27.06 27.10 5,531 +0.18(+0.67%)
May 05, 2014 26.92 26.92 26.92 26.92 738 -0.23(-0.84%)
May 02, 2014 27.18 27.18 27.15 27.15 3,500 +0.04(+0.14%)
May 01, 2014 27.09 27.11 27.09 27.11 1,771 -0.29(-1.08%)
Apr 29, 2014 27.35 27.40 27.40 27.40 1,574 +0.05(+0.17%)
Apr 28, 2014 27.27 27.49 27.27 27.36 17,296 +0.09(+0.31%)
Apr 25, 2014 27.32 27.32 27.24 27.27 51,164 +0.42(+1.56%)
Apr 24, 2014 26.85 26.85 26.85 26.85 60 +0.00(+0.00%)
Apr 23, 2014 26.57 26.85 26.57 26.85 1,795 +0.17(+0.64%)
Apr 22, 2014 26.69 26.91 26.68 26.68 8,273 +0.00(+0.00%)
Apr 21, 2014 26.82 26.96 26.68 26.68 6,828 -0.14(-0.53%)
Apr 17, 2014 26.84 26.82 26.82 26.82 16,168 -0.16(-0.59%)
Apr 16, 2014 26.99 26.99 26.98 26.98 1,009 -0.13(-0.47%)
Apr 15, 2014 27.07 27.36 27.02 27.11 56,758 -0.01(-0.04%)
Apr 14, 2014 26.99 27.32 26.95 27.12 85,189 +0.02(+0.07%)
Apr 11, 2014 27.01 27.18 26.93 27.10 57,769 +0.16(+0.60%)
Apr 10, 2014 26.81 27.17 26.79 26.94 59,045 +0.20(+0.75%)
Apr 09, 2014 26.87 26.93 26.69 26.74 31,895 -0.17(-0.64%)
Apr 08, 2014 27.11 27.11 26.86 26.91 43,151 -0.20(-0.74%)
Apr 07, 2014 26.60 27.11 26.60 27.11 3,077 +0.85(+3.23%)
Apr 02, 2014 26.26 26.26 26.26 26.26 2,624 +0.09(+0.33%)
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.