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 (%)
Dec 29, 2017 24.84 24.84 24.84 0 -0.31(-1.25%)
Dec 28, 2017 25.84 25.84 25.16 25.16 4,774 +0.96(+3.98%)
Dec 26, 2017 24.19 24.19 24.19 0 -0.50(-2.04%)
Dec 20, 2017 24.70 24.70 24.70 2 +1.17(+4.98%)
Dec 18, 2017 23.53 23.53 23.53 15 -0.52(-2.18%)
Dec 15, 2017 24.05 24.05 24.05 24.05 393 +0.51(+2.19%)
Dec 14, 2017 23.60 23.70 23.54 23.54 762 +0.01(+0.04%)
Dec 13, 2017 23.62 23.62 23.53 23.53 209 -0.54(-2.26%)
Dec 12, 2017 24.15 24.58 23.86 24.07 1,864 +0.26(+1.08%)
Dec 11, 2017 23.81 23.81 23.81 23.81 104 +0.37(+1.59%)
Dec 08, 2017 23.19 23.48 23.19 23.44 1,952 +0.01(+0.04%)
Dec 07, 2017 23.75 23.75 23.43 23.43 944 -0.62(-2.57%)
Dec 05, 2017 24.05 24.05 24.05 53 +0.24(+1.00%)
Dec 04, 2017 23.67 23.81 23.67 23.81 477 +0.54(+2.34%)
Dec 01, 2017 23.24 23.92 23.22 23.27 791 +0.03(+0.12%)
Nov 30, 2017 23.48 24.06 23.23 23.24 7,043 -0.21(-0.89%)
Nov 29, 2017 22.86 23.99 22.86 23.45 7,936 +0.36(+1.56%)
Nov 28, 2017 22.67 23.56 22.67 23.09 19,212 -0.03(-0.12%)
Nov 27, 2017 23.19 23.19 23.12 23.12 527 +0.52(+2.28%)
Nov 15, 2017 22.60 22.60 22.60 0 -0.62(-2.67%)
Nov 08, 2017 23.22 23.22 23.22 0 -0.48(-2.01%)
Nov 02, 2017 23.70 23.70 23.70 0 -0.09(-0.36%)
Nov 01, 2017 23.77 24.02 23.77 23.78 1,050 +0.03(+0.12%)
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%)
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.