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 (%)
Feb 28, 2013 24.12 24.11 24.11 24.11 52,493 +0.15(+0.62%)
Feb 26, 2013 23.96 23.96 23.96 23.96 0 -0.25(-1.05%)
Feb 22, 2013 24.07 24.24 24.07 24.21 3,254 -0.12(-0.51%)
Feb 14, 2013 24.34 24.34 24.34 24.34 0 -0.04(-0.17%)
Feb 13, 2013 24.28 24.40 24.27 24.38 10,729 +0.07(+0.29%)
Feb 11, 2013 24.22 24.31 24.31 24.31 6,509 +0.06(+0.24%)
Feb 08, 2013 24.29 24.29 24.22 24.25 3,421 +0.03(+0.12%)
Feb 07, 2013 24.21 24.29 24.20 24.22 5,879 +0.28(+1.15%)
Feb 05, 2013 23.98 23.95 23.95 23.95 10,183 +0.04(+0.16%)
Feb 04, 2013 23.67 23.94 23.67 23.91 6,719 -0.09(-0.39%)
Feb 01, 2013 24.06 24.06 24.00 24.00 1,657 +0.09(+0.36%)
Jan 31, 2013 24.29 24.29 23.73 23.92 50,585 -0.08(-0.32%)
Jan 30, 2013 23.94 24.04 23.93 23.99 10,813 +0.06(+0.24%)
Jan 28, 2013 23.94 23.94 23.94 23.94 0 +0.02(+0.08%)
Jan 23, 2013 23.92 23.92 23.92 23.92 314 -0.01(-0.04%)
Jan 22, 2013 23.54 23.95 23.54 23.93 524 +0.11(+0.48%)
Jan 17, 2013 23.83 23.81 23.81 23.81 419 +0.03(+0.12%)
Jan 16, 2013 23.76 23.78 23.72 23.78 6,126 +0.16(+0.69%)
Jan 15, 2013 23.68 23.70 23.62 23.62 7,139 +0.08(+0.32%)
Jan 14, 2013 23.64 23.64 23.46 23.55 17,532 +0.03(+0.12%)
Jan 11, 2013 23.49 23.74 23.49 23.52 17,322 -0.05(-0.20%)
Jan 10, 2013 23.48 23.56 23.48 23.56 9,448 +0.14(+0.61%)
Jan 09, 2013 23.60 23.60 23.31 23.42 15,643 -0.05(-0.20%)
Jan 08, 2013 23.52 23.68 23.47 23.47 47,454 -0.20(-0.84%)
Jan 07, 2013 23.64 23.78 23.59 23.67 54,698 -0.07(-0.28%)
Jan 04, 2013 23.51 23.76 23.51 23.74 26,141 +0.19(+0.81%)
Jan 03, 2013 23.37 23.64 23.37 23.55 28,677 +0.07(+0.28%)
Jan 02, 2013 23.47 23.52 23.46 23.48 18,477 +0.08(+0.33%)
Dec 31, 2012 23.34 23.43 23.33 23.40 17,847 -0.10(-0.41%)
Dec 26, 2012 23.50 23.50 23.50 23.50 0 -0.04(-0.16%)
Dec 20, 2012 23.65 23.54 23.54 23.54 839 +0.01(+0.04%)
Dec 19, 2012 23.55 23.55 23.53 23.53 14,803 +0.25(+1.06%)
Dec 17, 2012 23.57 23.28 23.28 23.28 419 -0.18(-0.77%)
Dec 14, 2012 23.46 23.46 23.46 23.46 209 +0.03(+0.12%)
Dec 13, 2012 23.48 23.52 23.43 23.43 54,548 -0.01(-0.04%)
Dec 12, 2012 23.41 23.48 23.36 23.44 9,081 +0.21(+0.90%)
Dec 10, 2012 23.18 23.23 23.23 23.23 12,388 +0.09(+0.37%)
Dec 05, 2012 23.15 23.15 23.15 23.15 0 +0.10(+0.45%)
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.