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 (%)
Sep 30, 2016 22.69 23.07 22.68 23.00 7,980 +0.20(+0.88%)
Sep 29, 2016 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Sep 28, 2016 22.57 22.91 22.53 22.80 11,758 +0.11(+0.50%)
Sep 27, 2016 22.71 22.73 22.69 22.69 5,564 +0.03(+0.13%)
Sep 26, 2016 22.62 22.73 22.62 22.66 419 -0.04(-0.17%)
Sep 21, 2016 22.55 22.70 22.70 22.70 524 -0.02(-0.08%)
Sep 20, 2016 22.76 22.86 22.72 22.72 10,919 -0.08(-0.33%)
Sep 19, 2016 22.64 23.00 22.55 22.79 18,584 +0.06(+0.25%)
Sep 16, 2016 22.57 22.91 22.57 22.74 7,559 -0.03(-0.13%)
Sep 15, 2016 22.71 22.76 22.71 22.76 419 -0.11(-0.50%)
Sep 14, 2016 22.55 23.11 22.55 22.88 17,009 +0.06(+0.25%)
Sep 13, 2016 22.54 22.86 22.54 22.82 7,501 +0.27(+1.18%)
Sep 12, 2016 22.55 22.55 22.55 22.55 104 -0.05(-0.21%)
Sep 07, 2016 22.28 22.60 22.60 22.60 734 +0.03(+0.13%)
Sep 06, 2016 22.41 22.77 22.41 22.57 10,814 -0.08(-0.34%)
Sep 02, 2016 22.58 22.65 22.65 22.65 524 -0.17(-0.75%)
Sep 01, 2016 22.61 22.86 22.61 22.82 4,199 -0.03(-0.13%)
Aug 31, 2016 22.36 22.86 22.10 22.85 23,333 +0.25(+1.10%)
Aug 30, 2016 22.43 23.27 22.43 22.60 7,243 +0.08(+0.34%)
Aug 29, 2016 22.19 22.76 21.97 22.53 6,826 +0.13(+0.60%)
Aug 26, 2016 22.38 22.68 22.38 22.39 8,910 -0.02(-0.08%)
Aug 25, 2016 22.41 22.45 22.41 22.41 424 -0.11(-0.51%)
Aug 24, 2016 22.36 22.64 22.36 22.53 5,445 +0.78(+3.59%)
Aug 23, 2016 21.75 21.75 21.75 21.75 106 -0.83(-3.67%)
Aug 22, 2016 22.57 22.75 22.57 22.57 7,664 -0.06(-0.25%)
Aug 19, 2016 22.57 22.87 22.56 22.63 5,670 +0.03(+0.13%)
Aug 18, 2016 22.53 22.78 22.52 22.60 6,036 -0.11(-0.50%)
Aug 16, 2016 22.49 22.72 22.72 22.72 3,359 +0.10(+0.42%)
Aug 15, 2016 22.37 22.76 22.37 22.62 4,556 +0.21(+0.94%)
Aug 11, 2016 22.29 22.41 22.41 22.41 3,989 -0.25(-1.09%)
Aug 10, 2016 22.66 22.66 22.66 22.66 405 +0.21(+0.93%)
Aug 09, 2016 22.37 22.45 22.37 22.45 424 +0.10(+0.43%)
Aug 05, 2016 22.09 22.36 22.36 22.36 8,923 +0.20(+0.90%)
Aug 04, 2016 22.19 22.47 22.04 22.16 12,511 -0.27(-1.23%)
Aug 01, 2016 22.92 22.43 22.43 22.43 629 -0.21(-0.93%)
Jul 27, 2016 22.33 22.64 22.64 22.64 9,553 +0.02(+0.08%)
Jul 26, 2016 22.27 22.76 22.27 22.62 16,383 +0.00(+0.00%)
Jul 22, 2016 22.42 23.11 22.36 22.62 34 -0.04(-0.17%)
Jul 21, 2016 22.38 22.84 22.30 22.66 24,663 +0.18(+0.81%)
Jul 20, 2016 22.57 22.57 22.48 22.48 1,994 -0.11(-0.51%)
Jul 19, 2016 23.09 23.10 22.59 22.59 1,987 -0.23(-1.00%)
Jul 18, 2016 22.75 22.88 22.75 22.82 425 +0.15(+0.67%)
Jul 15, 2016 22.24 22.76 22.24 22.67 8,820 +0.23(+1.02%)
Jul 14, 2016 22.44 22.44 22.44 22.44 209 +0.14(+0.64%)
Jul 13, 2016 22.34 22.60 22.27 22.30 2,541 +0.45(+2.05%)
Jul 08, 2016 21.89 21.85 21.85 21.85 419 +0.13(+0.61%)
Jul 07, 2016 21.84 21.88 21.72 21.72 839 +0.07(+0.31%)
Jul 06, 2016 21.57 21.72 21.55 21.65 6,118 -0.17(-0.79%)
Jul 05, 2016 21.72 21.82 21.64 21.82 975 -0.18(-0.82%)
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.