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, 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%)
May 01, 2020 15.45 15.45 15.45 15.45 102 -0.17(-1.06%)
Apr 30, 2020 15.62 15.62 15.62 15.62 2 -0.13(-0.83%)
Apr 29, 2020 15.75 15.75 15.75 15.75 0 +0.27(+1.73%)
Apr 28, 2020 15.48 15.48 15.48 15.48 0 +0.39(+2.56%)
Apr 27, 2020 15.00 15.09 15.00 15.09 133 +0.16(+1.09%)
Apr 24, 2020 14.93 14.93 14.93 14.93 0 -0.03(-0.20%)
Apr 23, 2020 14.96 14.96 14.96 14.96 1 +0.10(+0.69%)
Apr 22, 2020 14.86 14.86 14.86 14.86 0 -0.19(-1.27%)
Apr 21, 2020 15.05 15.05 15.05 15.05 1 +0.09(+0.61%)
Apr 20, 2020 14.96 14.96 14.96 14.96 0 -0.18(-1.22%)
Apr 17, 2020 15.14 15.14 15.14 15.14 0 +0.04(+0.28%)
Apr 16, 2020 15.10 15.10 15.10 15.10 33 -0.25(-1.62%)
Apr 15, 2020 15.35 15.35 15.35 15.35 20 -0.28(-1.82%)
Apr 14, 2020 15.63 15.63 15.63 15.63 0 -0.31(-1.97%)
Apr 13, 2020 15.80 15.95 15.80 15.95 229 -0.18(-1.10%)
Apr 09, 2020 16.12 16.12 16.12 16.12 102 +0.06(+0.34%)
Apr 08, 2020 16.07 16.07 16.07 16.07 0 +0.14(+0.86%)
Apr 07, 2020 15.97 15.97 15.93 15.93 408 +0.22(+1.37%)
Apr 06, 2020 15.72 15.72 15.72 15.72 0 -0.05(-0.34%)
Apr 03, 2020 15.77 15.77 15.77 15.77 306 -0.29(-1.83%)
Apr 02, 2020 16.06 16.06 16.06 16.06 0 +0.01(+0.09%)
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.