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 (%)
Apr 27, 2016 24.44 24.44 24.44 24.44 104 +0.27(+1.10%)
Apr 26, 2016 24.17 24.17 24.17 24.17 787 +0.08(+0.32%)
Apr 25, 2016 24.00 24.59 24.00 24.10 10,330 -0.25(-1.02%)
Apr 22, 2016 24.00 24.35 24.00 24.35 3,085 +0.15(+0.63%)
Apr 21, 2016 23.91 24.22 23.91 24.19 8,294 +0.19(+0.79%)
Apr 19, 2016 23.72 24.00 24.00 24.00 16,378 +0.27(+1.12%)
Apr 18, 2016 23.64 23.89 23.64 23.74 4,912 -0.14(-0.60%)
Apr 15, 2016 23.62 23.94 23.57 23.88 7,603 -0.03(-0.12%)
Apr 14, 2016 23.91 23.91 23.91 23.91 209 -0.08(-0.32%)
Apr 13, 2016 24.05 24.05 23.96 23.98 1,322 +0.50(+2.11%)
Apr 08, 2016 22.62 23.49 23.49 23.49 3,359 +0.50(+2.20%)
Apr 07, 2016 22.67 23.15 22.67 22.98 1,679 -1.65(-6.69%)
Mar 22, 2016 24.64 24.64 24.63 24.63 22 -0.03(-0.12%)
Mar 18, 2016 24.65 24.66 24.65 24.66 1 +0.01(+0.04%)
Mar 11, 2016 24.65 24.65 24.65 24.65 104 +0.19(+0.78%)
Mar 04, 2016 24.60 24.64 24.46 24.46 9 +0.72(+3.05%)
Feb 25, 2016 23.71 23.75 23.66 23.74 54 +0.11(+0.48%)
Feb 22, 2016 23.64 23.62 23.62 23.62 6,194 +0.09(+0.36%)
Feb 19, 2016 23.59 23.59 23.54 23.54 419 +0.14(+0.61%)
Feb 12, 2016 23.40 23.39 23.39 23.39 5,039 +0.09(+0.37%)
Feb 11, 2016 23.70 23.70 23.31 23.31 3,331 -0.33(-1.41%)
Feb 10, 2016 23.85 23.85 23.64 23.64 434 -0.33(-1.39%)
Feb 09, 2016 23.97 23.97 23.97 23.97 2,923 +0.20(+0.84%)
Feb 08, 2016 23.98 23.98 23.77 23.77 4,646 +0.39(+1.67%)
Feb 05, 2016 23.34 24.13 23.34 23.38 36,026 +0.52(+2.29%)
Feb 04, 2016 22.86 22.86 22.86 22.86 104 +0.00(+0.00%)
Jan 26, 2016 22.86 22.86 22.86 22.86 839 +0.05(+0.21%)
Jan 22, 2016 22.81 22.81 22.81 22.81 209 +0.43(+1.91%)
Jan 20, 2016 22.38 22.38 22.38 22.38 15 -0.12(-0.53%)
Jan 15, 2016 22.51 22.51 22.51 22.50 69 -0.33(-1.44%)
Jan 06, 2016 22.87 22.83 22.83 22.83 629 -0.20(-0.87%)
Dec 22, 2015 22.80 23.03 23.03 23.03 314 +0.23(+1.00%)
Dec 18, 2015 22.87 22.87 22.80 22.80 18 -0.19(-0.83%)
Dec 15, 2015 22.86 23.08 22.82 22.99 26 -0.10(-0.45%)
Dec 14, 2015 22.91 23.15 22.91 23.10 2,729 +0.13(+0.58%)
Dec 11, 2015 22.78 23.10 22.78 22.96 2,834 -0.22(-0.94%)
Dec 10, 2015 23.16 23.41 23.16 23.18 2,729 -0.09(-0.37%)
Dec 09, 2015 23.07 23.29 23.07 23.27 2,519 +0.14(+0.62%)
Dec 08, 2015 23.02 23.13 23.02 23.13 1,469 -0.29(-1.22%)
Dec 03, 2015 23.36 23.41 23.41 23.41 4,934 -0.03(-0.12%)
Dec 02, 2015 23.27 23.48 23.27 23.44 4,491 -0.47(-1.95%)
Dec 01, 2015 23.29 23.91 23.29 23.91 853 +0.67(+2.87%)
Nov 23, 2015 23.26 23.24 23.24 23.24 16,273 -0.07(-0.29%)
Nov 20, 2015 23.31 23.31 23.31 23.31 525 +0.08(+0.35%)
Nov 19, 2015 23.93 23.93 23.23 23.23 5,272 -0.08(-0.35%)
Nov 17, 2015 23.31 23.31 23.31 23.31 15,748 -0.50(-2.12%)
Nov 11, 2015 23.81 23.81 23.81 23.81 419 -0.20(-0.83%)
Nov 05, 2015 24.01 24.01 24.01 24.01 209 +0.71(+3.07%)
Nov 04, 2015 23.30 23.30 23.30 23.30 208 -0.56(-2.34%)
Nov 03, 2015 23.39 23.86 23.39 23.86 754 -0.10(-0.41%)
Oct 28, 2015 23.96 23.96 23.96 23.96 524 +0.14(+0.60%)
Oct 21, 2015 23.81 23.81 23.81 23.81 419 +0.10(+0.40%)
Oct 15, 2015 23.72 23.72 23.72 23.72 209 -0.43(-1.78%)
Oct 09, 2015 24.69 24.15 24.15 24.15 3,464 +0.19(+0.78%)
Oct 02, 2015 23.96 23.96 23.96 23.96 2,099 -0.20(-0.82%)
Oct 01, 2015 24.16 24.16 24.16 24.16 1,261 +0.19(+0.79%)
Sep 30, 2015 23.88 23.96 23.88 23.96 1,330 -0.06(-0.24%)
Sep 29, 2015 24.01 24.02 24.01 24.02 524 +0.08(+0.32%)
Sep 28, 2015 23.71 23.95 23.71 23.95 1,783 +0.27(+1.13%)
Sep 24, 2015 23.65 23.79 23.65 23.68 85 +0.15(+0.65%)
Sep 22, 2015 22.87 23.53 22.87 23.53 1 +0.03(+0.12%)
Sep 21, 2015 23.43 23.57 23.43 23.50 2,939 -0.57(-2.37%)
Sep 15, 2015 23.67 24.07 23.67 24.07 4 -0.02(-0.08%)
Sep 09, 2015 24.09 24.09 24.09 24.09 209 +0.34(+1.45%)
Sep 03, 2015 23.75 23.75 23.75 23.75 4 -0.86(-3.48%)
Sep 01, 2015 24.60 24.60 24.60 24.60 1 +0.89(+3.73%)
Aug 31, 2015 23.72 23.72 23.72 23.72 133 +0.08(+0.32%)
Aug 27, 2015 23.64 23.64 23.64 23.64 28 -0.79(-3.24%)
Aug 25, 2015 24.15 24.43 24.43 24.43 1,154 +0.44(+1.83%)
Aug 24, 2015 21.66 23.99 21.66 23.99 1,519 +0.18(+0.76%)
Aug 21, 2015 23.81 23.81 23.81 23.81 751 -0.02(-0.08%)
Aug 20, 2015 23.83 23.83 23.83 23.83 106 -0.26(-1.07%)
Aug 13, 2015 23.95 24.09 24.09 24.09 419 +0.03(+0.12%)
Aug 12, 2015 24.06 24.06 24.06 24.06 209 -0.40(-1.66%)
Aug 10, 2015 23.90 24.46 24.46 24.46 8,294 +0.30(+1.24%)
Aug 06, 2015 23.96 24.16 24.16 24.16 13,648 +0.30(+1.24%)
Aug 05, 2015 23.67 24.02 23.67 23.87 18,582 +0.11(+0.46%)
Aug 04, 2015 23.76 23.76 23.76 23.76 211 -0.00(-0.02%)
Aug 03, 2015 23.64 23.77 23.64 23.76 2,398 -0.36(-1.50%)
Jul 31, 2015 24.13 24.13 24.13 24.13 104 +0.03(+0.11%)
Jul 29, 2015 24.10 24.10 24.10 24.10 1,154 +0.29(+1.20%)
Jul 24, 2015 23.81 23.81 23.81 23.81 1,049 -0.37(-1.54%)
Jul 23, 2015 24.31 24.31 24.18 24.18 16,341 +0.12(+0.51%)
Jul 22, 2015 24.20 24.20 24.05 24.06 3,044 -0.04(-0.16%)
Jul 21, 2015 24.00 24.10 24.00 24.10 5,133 -0.09(-0.35%)
Jul 20, 2015 23.90 24.18 23.90 24.18 3,674 -0.06(-0.24%)
Jul 16, 2015 24.24 24.24 24.24 24.24 104 +0.05(+0.20%)
Jul 15, 2015 24.23 24.23 24.19 24.19 1,574 -0.30(-1.24%)
Jul 14, 2015 24.49 24.50 24.49 24.50 1,574 +0.11(+0.47%)
Jul 13, 2015 24.16 24.38 24.15 24.38 2,310 -0.38(-1.54%)
Jul 06, 2015 24.76 24.76 24.76 24.76 1 +0.07(+0.27%)
Jul 02, 2015 24.62 24.70 24.70 24.70 13,228 +0.21(+0.85%)
Jul 01, 2015 24.49 24.49 24.49 24.49 211 -0.27(-1.11%)
Jun 30, 2015 24.64 24.84 24.64 24.76 3,149 -0.26(-1.03%)
Jun 19, 2015 25.02 25.02 25.02 25.02 54 -0.07(-0.27%)
Jun 10, 2015 25.07 25.09 25.09 25.09 7,874 +0.13(+0.53%)
Jun 01, 2015 24.96 24.96 24.96 24.96 62 +0.41(+1.67%)
May 19, 2015 24.55 24.55 24.55 24.55 419 -0.26(-1.04%)
May 18, 2015 25.00 25.00 24.74 24.80 4,667 -0.12(-0.50%)
May 13, 2015 24.77 25.08 24.77 24.93 1 +0.19(+0.77%)
May 11, 2015 24.74 24.74 24.74 24.74 104 -0.34(-1.37%)
May 05, 2015 25.08 25.08 25.08 25.08 209 -0.26(-1.02%)
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.