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 31, 2018 20.27 20.61 20.27 20.61 416 -0.24(-1.17%)
Dec 28, 2018 20.85 20.95 20.85 20.86 312 -0.09(-0.44%)
Dec 27, 2018 20.95 20.95 20.95 20.95 78 +0.20(+0.96%)
Dec 26, 2018 20.77 20.81 20.62 20.75 6,951 -0.29(-1.38%)
Dec 24, 2018 21.25 21.25 21.04 21.04 314 +0.01(+0.07%)
Dec 21, 2018 21.03 21.03 21.03 21.03 0 +0.02(+0.11%)
Dec 20, 2018 20.84 21.00 20.84 21.00 108 -0.02(-0.11%)
Dec 19, 2018 21.03 21.03 21.03 21.03 0 -0.08(-0.38%)
Dec 18, 2018 20.91 21.11 20.91 21.11 342 +0.12(+0.59%)
Dec 17, 2018 21.12 21.12 20.98 20.98 142 -0.13(-0.63%)
Dec 14, 2018 21.12 21.12 21.12 21.12 0 +0.26(+1.23%)
Dec 13, 2018 20.86 20.86 20.86 20.86 0 -0.09(-0.43%)
Dec 12, 2018 20.95 20.95 20.95 20.95 0 -0.11(-0.52%)
Dec 11, 2018 21.06 21.06 21.06 21.06 1 -0.04(-0.18%)
Dec 10, 2018 21.10 21.10 21.10 21.10 0 +0.15(+0.73%)
Dec 07, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Dec 06, 2018 20.95 20.95 20.95 20.95 99 +0.00(+0.00%)
Dec 04, 2018 20.95 20.95 20.95 20.95 104 -0.70(-3.25%)
Dec 03, 2018 21.65 21.65 21.65 21.65 3 -0.00(-0.00%)
Nov 30, 2018 21.65 21.65 21.65 21.65 104 +0.00(+0.00%)
Nov 29, 2018 21.65 21.65 1 +0.00(+0.00%)
Nov 28, 2018 21.84 21.84 21.65 21.65 588 -0.44(-1.98%)
Nov 27, 2018 22.09 22.09 22.09 0 +0.00(+0.00%)
Nov 26, 2018 22.09 22.09 22.09 22.09 342 +0.33(+1.53%)
Nov 23, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 21, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 20, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 19, 2018 21.75 21.75 21.75 21.75 110 +0.21(+0.97%)
Nov 16, 2018 21.55 21.55 21.55 21.55 209 -0.05(-0.22%)
Nov 15, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 14, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 13, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 12, 2018 21.59 21.59 21.59 21.59 5 +0.00(+0.00%)
Nov 09, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 08, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 07, 2018 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 06, 2018 21.59 21.59 21.59 21.59 316 +0.10(+0.49%)
Nov 05, 2018 20.91 21.51 20.91 21.49 4,305 +0.31(+1.48%)
Nov 02, 2018 21.17 21.17 21.17 0 +0.00(+0.00%)
Nov 01, 2018 20.72 21.17 20.72 21.17 1,188 +0.21(+1.00%)
Oct 31, 2018 21.05 21.05 20.96 20.96 486 -0.19(-0.90%)
Oct 30, 2018 21.15 21.15 21.15 0 +0.00(+0.00%)
Oct 29, 2018 21.15 21.15 21.15 21.15 14 +0.00(+0.00%)
Oct 26, 2018 21.53 21.53 20.95 21.15 629 -0.54(-2.50%)
Oct 25, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Oct 24, 2018 21.70 21.70 21.70 21.70 20 +0.00(+0.00%)
Oct 23, 2018 21.70 21.70 21.70 21.70 187 -1.15(-5.04%)
Oct 22, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 19, 2018 22.85 22.85 22.85 22.85 104 +0.00(+0.00%)
Oct 18, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 17, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 16, 2018 22.88 23.15 22.85 22.85 3,149 +1.36(+6.34%)
Oct 15, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
Oct 12, 2018 21.49 21.49 21.49 21.49 104 +0.00(+0.00%)
Oct 11, 2018 21.49 21.49 21.49 21.49 20 +0.00(+0.00%)
Oct 10, 2018 21.49 21.49 1 +0.00(+0.00%)
Oct 09, 2018 21.49 21.49 31 +0.00(+0.00%)
Oct 08, 2018 21.49 21.49 41 +0.00(+0.00%)
Oct 05, 2018 21.49 21.49 21.49 21.49 104 +0.00(+0.00%)
Oct 04, 2018 21.49 21.49 119 +0.00(+0.00%)
Oct 03, 2018 21.49 21.49 27 +0.00(+0.00%)
Oct 02, 2018 21.58 21.58 21.37 21.49 5,227 +0.06(+0.28%)
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.