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 (%)
Jan 30, 2014 25.57 25.57 25.57 25.57 0 -0.23(-0.89%)
Jan 29, 2014 25.80 25.80 25.80 25.80 52 +0.00(+0.00%)
Jan 28, 2014 25.86 25.86 25.80 25.80 1,107 -0.05(-0.19%)
Jan 27, 2014 25.91 25.91 25.85 25.85 852 +0.13(+0.52%)
Jan 24, 2014 25.77 25.77 25.72 25.72 2,598 +0.00(+0.00%)
Jan 23, 2014 25.84 25.84 25.72 25.72 12,343 -0.07(-0.26%)
Jan 22, 2014 25.85 25.86 25.78 25.78 4,621 -0.01(-0.04%)
Jan 21, 2014 25.87 25.88 25.79 25.79 20,183 -0.08(-0.29%)
Jan 17, 2014 25.95 25.87 25.87 25.87 14,383 +0.04(+0.15%)
Jan 16, 2014 25.98 25.98 25.83 25.83 13,301 -0.20(-0.77%)
Jan 15, 2014 26.20 26.20 26.03 26.03 20,053 -0.18(-0.69%)
Jan 14, 2014 26.21 26.21 26.21 26.21 1,156 -0.01(-0.04%)
Jan 13, 2014 26.24 26.24 26.22 26.22 462 -0.08(-0.29%)
Jan 10, 2014 26.34 26.37 26.30 26.30 2,896 +0.10(+0.36%)
Jan 08, 2014 26.20 26.20 26.20 26.20 209 +0.08(+0.31%)
Jan 07, 2014 26.09 26.12 26.09 26.12 1,941 -0.20(-0.76%)
Jan 06, 2014 26.34 26.35 26.32 26.32 482 -0.04(-0.14%)
Jan 03, 2014 26.36 26.36 26.36 26.36 2 +0.00(+0.00%)
Jan 02, 2014 26.39 26.39 26.36 26.36 1,235 +0.13(+0.51%)
Dec 31, 2013 26.25 26.23 26.23 26.23 839 -0.03(-0.13%)
Dec 30, 2013 26.27 26.29 26.26 26.26 591 +0.12(+0.47%)
Dec 27, 2013 24.79 26.29 24.79 26.14 1,042 +0.24(+0.92%)
Dec 26, 2013 26.33 26.33 25.90 25.90 14,300 -0.10(-0.37%)
Dec 23, 2013 26.00 25.99 25.99 25.99 1,889 +0.00(+0.00%)
Dec 20, 2013 26.00 26.19 25.99 25.99 10,605 -0.15(-0.58%)
Dec 19, 2013 26.40 26.40 26.15 26.15 3,856 -0.08(-0.31%)
Dec 18, 2013 26.32 26.32 26.10 26.23 7,564 +0.21(+0.79%)
Dec 17, 2013 26.34 26.34 26.02 26.02 7,774 -0.20(-0.76%)
Dec 16, 2013 26.27 26.30 26.18 26.22 5,632 -0.10(-0.36%)
Dec 13, 2013 26.36 26.36 26.19 26.32 65,592 +0.04(+0.14%)
Dec 12, 2013 26.37 26.37 26.08 26.28 17,317 +0.06(+0.22%)
Dec 11, 2013 26.15 26.32 26.15 26.22 6,920 +0.06(+0.22%)
Dec 09, 2013 26.14 26.16 26.16 26.16 524 -0.01(-0.04%)
Dec 06, 2013 26.21 26.31 26.17 26.17 1,574 +0.09(+0.33%)
Dec 05, 2013 26.23 26.23 25.93 26.09 5,889 -0.22(-0.83%)
Dec 04, 2013 26.26 26.31 26.22 26.31 1,364 +0.12(+0.47%)
Dec 02, 2013 26.22 26.18 26.18 26.18 14,278 +0.06(+0.22%)
Nov 29, 2013 26.27 26.27 26.13 26.13 7,034 -0.01(-0.04%)
Nov 27, 2013 26.13 26.34 26.13 26.14 14,593 +0.15(+0.59%)
Nov 26, 2013 26.08 26.11 25.96 25.98 38,845 -0.15(-0.58%)
Nov 25, 2013 26.21 26.36 26.14 26.14 39,936 -0.14(-0.54%)
Nov 22, 2013 26.02 26.32 26.02 26.28 14,950 -0.10(-0.36%)
Nov 21, 2013 26.26 26.39 26.26 26.37 3,149 +0.22(+0.84%)
Nov 20, 2013 26.22 26.26 26.08 26.16 29,102 -0.01(-0.04%)
Nov 19, 2013 26.28 26.28 26.16 26.16 47,559 -0.17(-0.65%)
Nov 18, 2013 26.27 26.47 26.27 26.34 50,616 +0.21(+0.80%)
Nov 15, 2013 26.16 26.16 26.07 26.13 16,704 -0.04(-0.15%)
Nov 14, 2013 26.15 26.24 26.14 26.16 4,640 +0.06(+0.22%)
Nov 12, 2013 26.22 26.22 26.06 26.11 38,727 +0.05(+0.18%)
Nov 11, 2013 26.06 26.06 26.06 26.06 104 +0.07(+0.26%)
Nov 08, 2013 26.04 26.05 25.99 25.99 629 +0.80(+3.18%)
Nov 05, 2013 25.62 25.19 25.19 25.19 3,674 -0.29(-1.12%)
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.