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 (%)
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.