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 31, 2017 23.76 23.76 23.61 23.76 945 -0.05(-0.20%)
Oct 30, 2017 23.81 23.82 23.77 23.80 2,616 -0.54(-2.22%)
Oct 25, 2017 24.34 24.34 24.34 0 -0.51(-2.04%)
Oct 24, 2017 24.52 24.85 24.05 24.85 554 +0.75(+3.12%)
Oct 23, 2017 24.10 24.10 24.10 24.10 524 +0.19(+0.79%)
Oct 20, 2017 24.10 24.10 23.91 23.91 1,259 +0.14(+0.61%)
Oct 19, 2017 23.68 23.81 23.66 23.76 2,310 -0.33(-1.38%)
Oct 10, 2017 24.10 24.10 24.10 0 -0.10(-0.39%)
Sep 29, 2017 24.19 24.19 24.19 0 +0.34(+1.43%)
Sep 28, 2017 23.81 23.85 23.81 23.85 248 -0.34(-1.41%)
Sep 27, 2017 24.19 24.19 24.19 24.19 419 +0.10(+0.40%)
Sep 26, 2017 24.08 24.13 24.08 24.10 894 +0.13(+0.56%)
Sep 25, 2017 23.96 23.96 23.96 23.96 629 -0.01(-0.04%)
Sep 22, 2017 24.10 24.10 23.91 23.97 4,829 +0.07(+0.27%)
Sep 19, 2017 23.91 1 +0.00(+0.00%)
Sep 18, 2017 23.72 23.91 23.72 23.91 2,939 -0.14(-0.60%)
Sep 14, 2017 24.05 24.05 24.05 0 +0.14(+0.60%)
Sep 13, 2017 24.00 24.05 23.81 23.91 3,443 -0.03(-0.14%)
Sep 12, 2017 23.65 24.17 23.65 23.94 6,845 +0.50(+2.13%)
Sep 08, 2017 23.44 23.44 23.44 0 -0.54(-2.24%)
Sep 01, 2017 23.98 23.98 23.98 0 -0.13(-0.53%)
Aug 31, 2017 24.08 24.13 23.94 24.11 4,640 +0.81(+3.47%)
Aug 30, 2017 23.38 23.38 23.30 23.30 1,112 -0.78(-3.24%)
Aug 29, 2017 24.00 24.08 24.00 24.08 782 +0.11(+0.48%)
Aug 28, 2017 23.96 23.96 23.91 23.96 1,181 +0.07(+0.28%)
Aug 25, 2017 23.94 24.00 23.76 23.90 5,669 -0.06(-0.24%)
Aug 24, 2017 23.93 24.50 23.46 23.96 12,447 +0.11(+0.45%)
Aug 23, 2017 23.85 23.87 23.79 23.85 3,065 +0.11(+0.47%)
Aug 22, 2017 23.98 24.02 23.66 23.74 12,831 -0.22(-0.91%)
Aug 21, 2017 24.00 24.27 23.36 23.96 25,020 -0.04(-0.16%)
Aug 18, 2017 23.92 24.02 23.74 23.99 20,064 +0.08(+0.35%)
Aug 17, 2017 24.31 24.32 23.91 23.91 6,593 -0.40(-1.65%)
Aug 16, 2017 24.11 24.38 23.87 24.31 3,779 +0.17(+0.69%)
Aug 15, 2017 24.16 24.16 24.15 24.15 1,039 +0.03(+0.12%)
Aug 14, 2017 24.19 24.37 24.12 24.12 2,095 -0.20(-0.82%)
Aug 11, 2017 24.38 24.93 24.32 24.32 5,774 +0.13(+0.53%)
Aug 10, 2017 24.27 24.53 24.08 24.19 3,254 -0.12(-0.51%)
Aug 09, 2017 24.26 24.32 24.09 24.31 3,470 +0.00(+0.02%)
Aug 08, 2017 24.29 24.34 24.29 24.31 524 -0.03(-0.12%)
Aug 07, 2017 24.27 24.34 24.27 24.34 2,834 -0.15(-0.62%)
Aug 04, 2017 24.57 24.57 24.48 24.49 1,930 -0.09(-0.35%)
Aug 03, 2017 24.67 25.26 24.54 24.57 4,497 +0.18(+0.72%)
Aug 02, 2017 24.49 24.76 24.08 24.40 8,951 +0.14(+0.57%)
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.