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 (%)
Aug 30, 2019 18.17 18.17 18.17 18.17 0 +0.09(+0.48%)
Aug 29, 2019 18.08 18.08 18.08 18.08 3 +0.19(+1.07%)
Aug 28, 2019 17.89 17.89 17.89 17.89 0 -0.04(-0.21%)
Aug 27, 2019 17.93 17.93 17.93 17.93 1 -0.20(-1.09%)
Aug 26, 2019 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Aug 23, 2019 18.13 18.13 18.13 18.13 0 -0.10(-0.55%)
Aug 22, 2019 18.23 18.23 18.23 18.23 0 +0.02(+0.11%)
Aug 21, 2019 18.21 18.21 18.21 18.21 0 -0.06(-0.34%)
Aug 20, 2019 18.27 18.27 18.27 18.27 0 -0.04(-0.21%)
Aug 19, 2019 18.31 18.31 18.31 18.31 0 +0.20(+1.11%)
Aug 16, 2019 18.11 18.11 18.11 18.11 0 -0.06(-0.32%)
Aug 15, 2019 18.16 18.16 18.16 18.16 0 +0.09(+0.48%)
Aug 14, 2019 18.38 18.44 18.08 18.08 1,046 -0.35(-1.88%)
Aug 13, 2019 18.42 18.42 18.42 18.42 0 -0.08(-0.42%)
Aug 12, 2019 18.50 18.50 18.50 1 +0.00(+0.00%)
Aug 09, 2019 18.50 18.50 18.50 18.50 0 -0.13(-0.72%)
Aug 08, 2019 18.64 18.64 18.64 18.64 1 +0.11(+0.57%)
Aug 07, 2019 18.53 18.53 18.53 18.53 0 -0.16(-0.85%)
Aug 06, 2019 18.75 18.75 18.63 18.69 730 -0.06(-0.33%)
Aug 05, 2019 18.75 18.75 18.75 18.75 1,357 -0.16(-0.86%)
Aug 02, 2019 18.91 18.91 18.91 18.91 0 -0.03(-0.15%)
Aug 01, 2019 18.94 18.94 18.94 18.94 0 -0.24(-1.25%)
Jul 31, 2019 19.18 19.18 19.18 19.18 0 +0.07(+0.35%)
Jul 30, 2019 18.60 19.12 18.60 19.12 380 -0.00(-0.03%)
Jul 29, 2019 19.12 19.12 19.12 19.12 382 -0.03(-0.15%)
Jul 26, 2019 19.15 19.15 19.15 19.15 0 -0.03(-0.18%)
Jul 25, 2019 19.15 19.18 19.15 19.18 105 -0.07(-0.35%)
Jul 24, 2019 19.12 19.25 19.12 19.25 313 +0.31(+1.62%)
Jul 23, 2019 18.72 18.96 18.72 18.94 19,449 +0.22(+1.18%)
Jul 22, 2019 18.73 18.73 18.72 18.72 1,874 -0.27(-1.44%)
Jul 19, 2019 19.02 19.02 19.00 19.00 312 +0.13(+0.71%)
Jul 18, 2019 18.86 18.86 18.86 18.86 0 -0.01(-0.05%)
Jul 17, 2019 18.87 18.87 18.87 18.87 0 -0.17(-0.91%)
Jul 16, 2019 19.04 19.04 19.04 19.04 0 +0.12(+0.63%)
Jul 15, 2019 18.92 18.92 18.92 18.92 53 -0.12(-0.66%)
Jul 12, 2019 19.05 19.05 19.05 19.05 0 +0.17(+0.92%)
Jul 11, 2019 18.88 18.88 18.88 18.88 104 -0.10(-0.51%)
Jul 10, 2019 18.97 18.97 18.97 18.97 0 -0.07(-0.38%)
Jul 09, 2019 19.04 19.04 19.04 19.04 0 -0.24(-1.24%)
Jul 08, 2019 19.28 19.28 19.28 19.28 0 +0.05(+0.27%)
Jul 05, 2019 19.23 19.23 19.23 19.23 0 +0.01(+0.07%)
Jul 03, 2019 19.22 19.22 19.22 19.22 0 -0.09(-0.45%)
Jul 02, 2019 19.30 19.30 19.30 19.30 41 -0.14(-0.74%)
Jul 01, 2019 19.45 19.45 19.45 19.45 0 +0.04(+0.22%)
Jun 28, 2019 19.40 19.40 19.40 19.40 104 +0.01(+0.03%)
Jun 27, 2019 19.40 19.40 19.40 19.40 0 +0.04(+0.20%)
Jun 26, 2019 19.36 19.36 19.36 19.36 0 +0.20(+1.05%)
Jun 25, 2019 19.16 19.16 19.16 19.16 2 -0.01(-0.05%)
Jun 24, 2019 19.17 19.17 19.17 19.17 210 +0.22(+1.17%)
Jun 21, 2019 18.95 18.95 18.95 18.95 104 +0.04(+0.20%)
Jun 20, 2019 18.91 18.91 18.91 18.91 0 -0.07(-0.38%)
Jun 19, 2019 19.02 19.12 18.98 18.98 624 -0.15(-0.78%)
Jun 18, 2019 19.04 19.13 18.98 19.13 2,292 +0.28(+1.50%)
Jun 17, 2019 18.85 18.85 18.85 18.85 0 -0.00(-0.03%)
Jun 14, 2019 18.85 18.85 18.85 18.85 0 -0.10(-0.53%)
Jun 13, 2019 18.95 18.95 18.95 18.95 0 -0.01(-0.08%)
Jun 12, 2019 18.97 18.97 18.97 18.97 0 -0.22(-1.13%)
Jun 11, 2019 19.18 19.18 19.18 19.18 0 +0.27(+1.43%)
Jun 10, 2019 18.91 18.91 18.91 18.91 0 -0.06(-0.33%)
Jun 07, 2019 18.98 18.98 18.98 18.98 0 +0.02(+0.10%)
Jun 06, 2019 18.96 18.96 18.96 18.96 0 -0.19(-0.98%)
Jun 05, 2019 19.14 19.14 19.14 19.14 0 -0.32(-1.63%)
Jun 04, 2019 19.46 19.46 19.46 19.46 0 +0.27(+1.43%)
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.