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 (%)
Oct 29, 2014 25.98 25.93 25.93 25.93 1,364 +0.02(+0.08%)
Oct 28, 2014 25.92 25.92 25.91 25.91 1,221 +0.02(+0.06%)
Oct 27, 2014 25.89 25.89 25.89 25.89 316 -0.17(-0.67%)
Oct 21, 2014 26.04 26.06 26.04 26.06 347 -0.42(-1.58%)
Oct 14, 2014 26.48 26.48 26.48 26.48 524 +0.10(+0.39%)
Oct 13, 2014 26.38 26.38 26.38 26.38 197 -0.01(-0.03%)
Oct 10, 2014 26.42 26.42 26.31 26.38 1,088 +0.18(+0.69%)
Oct 09, 2014 26.65 26.65 26.38 26.20 1,225 -0.15(-0.57%)
Oct 08, 2014 26.35 26.35 26.35 26.35 1,259 -0.12(-0.44%)
Oct 07, 2014 26.53 26.53 26.47 26.47 566 +0.02(+0.07%)
Oct 06, 2014 26.45 26.45 26.45 26.45 719 +0.04(+0.14%)
Oct 03, 2014 26.42 26.42 26.41 26.41 2,267 -0.11(-0.43%)
Oct 02, 2014 26.53 26.53 26.53 26.53 271 +0.02(+0.07%)
Oct 01, 2014 26.63 26.63 26.51 26.51 1,081 -0.03(-0.11%)
Sep 30, 2014 26.52 26.55 26.50 26.54 4,094 -0.08(-0.30%)
Sep 29, 2014 26.62 26.62 26.62 26.62 573 -0.23(-0.84%)
Sep 25, 2014 26.84 26.84 26.84 26.84 0 +0.00(+0.02%)
Sep 23, 2014 26.84 26.84 26.84 26.84 629 -0.06(-0.23%)
Sep 19, 2014 27.18 26.90 26.90 26.90 944 -0.08(-0.28%)
Sep 18, 2014 26.97 26.97 26.97 26.97 17 +0.00(+0.00%)
Sep 17, 2014 26.96 26.97 26.96 26.97 6,297 -0.03(-0.11%)
Sep 16, 2014 27.00 27.00 27.00 27.00 763 -0.01(-0.04%)
Sep 15, 2014 27.01 27.01 27.01 27.01 1,206 +0.26(+0.96%)
Sep 11, 2014 26.72 26.76 26.76 26.76 1,679 +0.08(+0.29%)
Sep 10, 2014 26.68 26.68 26.68 26.68 209 -0.03(-0.11%)
Sep 09, 2014 26.70 26.71 26.70 26.71 898 +0.05(+0.18%)
Sep 08, 2014 26.66 26.66 26.66 26.66 235 -0.15(-0.57%)
Sep 04, 2014 26.84 26.81 26.81 26.81 524 -0.00(-0.01%)
Sep 03, 2014 26.91 26.91 26.81 26.81 1,786 +0.00(+0.01%)
Sep 02, 2014 26.80 26.81 26.79 26.81 4,806 +0.00(+0.02%)
Aug 29, 2014 26.81 26.81 26.81 26.81 209 +0.00(+0.02%)
Aug 27, 2014 26.80 26.80 26.80 26.80 1,259 +0.02(+0.07%)
Aug 26, 2014 26.79 26.79 26.75 26.78 1,364 -0.09(-0.35%)
Aug 25, 2014 26.86 26.95 26.85 26.88 1,961 +0.02(+0.07%)
Aug 21, 2014 26.86 26.86 26.86 26.86 314 +0.06(+0.21%)
Aug 19, 2014 26.80 26.80 26.80 26.80 944 +0.04(+0.14%)
Aug 18, 2014 26.75 26.77 26.73 26.77 1,995 -0.19(-0.71%)
Aug 14, 2014 26.86 26.96 26.96 26.96 1,049 +0.07(+0.25%)
Aug 13, 2014 26.89 26.89 26.89 26.89 62 +0.00(+0.00%)
Aug 12, 2014 26.82 26.89 26.82 26.89 1,558 +0.05(+0.19%)
Aug 11, 2014 26.78 26.84 26.78 26.84 1,009 +0.01(+0.04%)
Aug 08, 2014 26.85 26.90 26.90 26.83 500 -0.07(-0.26%)
Aug 07, 2014 26.86 26.90 26.90 26.90 3 -0.21(-0.77%)
Aug 06, 2014 27.11 27.11 27.11 27.11 1 +0.00(+0.00%)
Aug 04, 2014 27.11 27.11 27.11 27.11 0 +0.10(+0.35%)
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.