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, 2019 20.74 20.74 20.74 20.74 0 -0.14(-0.68%)
Feb 27, 2019 20.88 20.88 20.88 20.88 46 -0.01(-0.06%)
Feb 26, 2019 21.12 21.12 20.89 20.89 10,415 -0.21(-1.00%)
Feb 25, 2019 21.10 21.10 21.10 21.10 0 +0.12(+0.59%)
Feb 22, 2019 20.98 20.98 20.98 20.98 0 -0.31(-1.47%)
Feb 21, 2019 21.29 21.29 21.29 21.29 2 +0.06(+0.29%)
Feb 20, 2019 21.23 21.23 21.23 21.23 2 +0.19(+0.91%)
Feb 19, 2019 21.04 21.04 21.04 21.04 2 -0.03(-0.16%)
Feb 15, 2019 21.07 21.07 21.07 21.07 104 -0.01(-0.07%)
Feb 14, 2019 21.08 21.08 21.08 21.08 0 +0.04(+0.21%)
Feb 13, 2019 21.04 21.04 21.04 21.04 0 +0.36(+1.76%)
Feb 12, 2019 20.68 20.68 20.68 20.68 1 +0.02(+0.11%)
Feb 11, 2019 20.65 20.65 20.65 20.65 30 +0.01(+0.03%)
Feb 08, 2019 20.65 20.65 20.65 20.65 0 -0.39(-1.87%)
Feb 07, 2019 21.04 21.04 21.04 21.04 31 -0.08(-0.36%)
Feb 06, 2019 21.12 21.12 21.12 21.12 0 +0.10(+0.48%)
Feb 05, 2019 21.02 21.02 21.02 21.02 0 +0.02(+0.11%)
Feb 04, 2019 20.99 20.99 20.99 20.99 1 -0.12(-0.59%)
Feb 01, 2019 20.97 21.12 20.97 21.12 312 -0.07(-0.33%)
Jan 31, 2019 21.19 21.19 21.19 21.19 1 -0.26(-1.23%)
Jan 30, 2019 21.45 21.45 21.45 21.45 0 +0.05(+0.26%)
Jan 29, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.11%)
Jan 28, 2019 21.37 21.37 21.37 21.37 0 +0.13(+0.63%)
Jan 25, 2019 21.04 21.24 21.04 21.24 416 +0.18(+0.87%)
Jan 24, 2019 21.05 21.05 21.05 21.05 16 +0.05(+0.24%)
Jan 23, 2019 21.00 21.00 21.00 21.00 0 -0.02(-0.08%)
Jan 22, 2019 21.02 21.02 21.02 21.02 0 -0.12(-0.56%)
Jan 18, 2019 21.14 21.14 21.14 21.14 0 +0.09(+0.44%)
Jan 17, 2019 21.04 21.04 21.04 21.04 0 -0.12(-0.58%)
Jan 16, 2019 21.35 21.35 21.16 21.16 116 -0.04(-0.20%)
Jan 15, 2019 21.21 21.21 21.21 21.21 0 -0.33(-1.54%)
Jan 14, 2019 21.54 21.54 21.54 21.54 0 +0.31(+1.45%)
Jan 11, 2019 21.23 21.23 21.23 21.23 0 +0.03(+0.14%)
Jan 10, 2019 21.20 21.20 21.20 21.20 3 +0.14(+0.68%)
Jan 09, 2019 20.99 21.06 20.92 21.06 1,118 +0.32(+1.56%)
Jan 08, 2019 21.04 21.04 20.74 20.74 632 -0.34(-1.63%)
Jan 07, 2019 20.94 21.08 20.89 21.08 419 +0.22(+1.04%)
Jan 04, 2019 21.31 21.31 20.86 20.86 520 -0.25(-1.18%)
Jan 03, 2019 20.88 21.11 20.88 21.11 337 +0.17(+0.83%)
Jan 02, 2019 21.04 21.04 20.91 20.94 416 +0.33(+1.58%)
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%)
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.