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 25, 2014 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Feb 24, 2014 25.10 25.10 24.95 24.96 952 -0.04(-0.15%)
Feb 21, 2014 24.94 24.99 24.94 24.99 798 -0.20(-0.79%)
Feb 20, 2014 25.17 25.19 25.17 25.19 488 +0.13(+0.53%)
Feb 19, 2014 25.06 25.06 25.06 25.06 1 +0.00(+0.00%)
Feb 18, 2014 25.02 25.06 25.02 25.06 454 -0.21(-0.83%)
Feb 14, 2014 25.26 25.27 25.27 25.27 209 +0.13(+0.53%)
Feb 13, 2014 24.97 25.14 24.97 25.14 4,312 -0.16(-0.64%)
Feb 11, 2014 25.30 25.30 25.30 25.30 0 -0.06(-0.23%)
Feb 10, 2014 25.36 25.36 25.36 25.36 302 -0.02(-0.08%)
Feb 07, 2014 25.34 25.38 25.34 25.38 1,366 -0.12(-0.48%)
Feb 06, 2014 25.50 25.50 25.50 25.50 1 +0.00(+0.00%)
Feb 05, 2014 25.49 25.50 25.46 25.50 3,092 +0.10(+0.37%)
Feb 04, 2014 25.40 25.40 25.40 25.40 368 +0.08(+0.30%)
Feb 03, 2014 26.96 26.97 25.33 25.33 1,696 -0.25(-0.97%)
Jan 30, 2014 25.57 25.57 25.57 25.57 0 -0.23(-0.89%)
Jan 29, 2014 25.80 25.80 25.80 25.80 52 +0.00(+0.00%)
Jan 28, 2014 25.86 25.86 25.80 25.80 1,107 -0.05(-0.19%)
Jan 27, 2014 25.91 25.91 25.85 25.85 852 +0.13(+0.52%)
Jan 24, 2014 25.77 25.77 25.72 25.72 2,598 +0.00(+0.00%)
Jan 23, 2014 25.84 25.84 25.72 25.72 12,343 -0.07(-0.26%)
Jan 22, 2014 25.85 25.86 25.78 25.78 4,621 -0.01(-0.04%)
Jan 21, 2014 25.87 25.88 25.79 25.79 20,183 -0.08(-0.29%)
Jan 17, 2014 25.95 25.87 25.87 25.87 14,383 +0.04(+0.15%)
Jan 16, 2014 25.98 25.98 25.83 25.83 13,301 -0.20(-0.77%)
Jan 15, 2014 26.20 26.20 26.03 26.03 20,053 -0.18(-0.69%)
Jan 14, 2014 26.21 26.21 26.21 26.21 1,156 -0.01(-0.04%)
Jan 13, 2014 26.24 26.24 26.22 26.22 462 -0.08(-0.29%)
Jan 10, 2014 26.34 26.37 26.30 26.30 2,896 +0.10(+0.36%)
Jan 08, 2014 26.20 26.20 26.20 26.20 209 +0.08(+0.31%)
Jan 07, 2014 26.09 26.12 26.09 26.12 1,941 -0.20(-0.76%)
Jan 06, 2014 26.34 26.35 26.32 26.32 482 -0.04(-0.14%)
Jan 03, 2014 26.36 26.36 26.36 26.36 2 +0.00(+0.00%)
Jan 02, 2014 26.39 26.39 26.36 26.36 1,235 +0.13(+0.51%)
Dec 31, 2013 26.25 26.23 26.23 26.23 839 -0.03(-0.13%)
Dec 30, 2013 26.27 26.29 26.26 26.26 591 +0.12(+0.47%)
Dec 27, 2013 24.79 26.29 24.79 26.14 1,042 +0.24(+0.92%)
Dec 26, 2013 26.33 26.33 25.90 25.90 14,300 -0.10(-0.37%)
Dec 23, 2013 26.00 25.99 25.99 25.99 1,889 +0.00(+0.00%)
Dec 20, 2013 26.00 26.19 25.99 25.99 10,605 -0.15(-0.58%)
Dec 19, 2013 26.40 26.40 26.15 26.15 3,856 -0.08(-0.31%)
Dec 18, 2013 26.32 26.32 26.10 26.23 7,564 +0.21(+0.79%)
Dec 17, 2013 26.34 26.34 26.02 26.02 7,774 -0.20(-0.76%)
Dec 16, 2013 26.27 26.30 26.18 26.22 5,632 -0.10(-0.36%)
Dec 13, 2013 26.36 26.36 26.19 26.32 65,592 +0.04(+0.14%)
Dec 12, 2013 26.37 26.37 26.08 26.28 17,317 +0.06(+0.22%)
Dec 11, 2013 26.15 26.32 26.15 26.22 6,920 +0.06(+0.22%)
Dec 09, 2013 26.14 26.16 26.16 26.16 524 -0.01(-0.04%)
Dec 06, 2013 26.21 26.31 26.17 26.17 1,574 +0.09(+0.33%)
Dec 05, 2013 26.23 26.23 25.93 26.09 5,889 -0.22(-0.83%)
Dec 04, 2013 26.26 26.31 26.22 26.31 1,364 +0.12(+0.47%)
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.