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, 2018 23.69 23.69 23.69 2 -0.36(-1.50%)
Apr 12, 2018 24.05 24.05 24.05 1 +0.59(+2.52%)
Apr 06, 2018 23.46 23.46 23.46 0 +0.29(+1.24%)
Mar 26, 2018 23.17 23.17 23.17 0 -0.23(-1.00%)
Mar 23, 2018 23.16 23.41 23.16 23.41 450 -0.21(-0.89%)
Mar 22, 2018 23.62 23.62 23.62 23.62 272 +0.05(+0.21%)
Mar 21, 2018 23.57 23.57 23.57 23.57 142 -0.24(-1.02%)
Mar 20, 2018 23.81 23.81 23.81 23.81 1,270 -0.10(-0.44%)
Mar 16, 2018 23.92 23.92 23.92 0 -0.13(-0.55%)
Mar 15, 2018 24.05 24.05 24.05 24.05 976 -0.43(-1.75%)
Feb 20, 2018 24.48 24.48 24.48 3 +0.04(+0.16%)
Feb 14, 2018 24.44 24.44 24.44 0 -0.02(-0.08%)
Feb 13, 2018 24.46 24.46 24.46 24.46 1,041 -0.30(-1.23%)
Feb 07, 2018 24.76 24.76 24.76 0 -0.19(-0.76%)
Feb 06, 2018 24.96 24.96 24.96 24.96 474 +0.13(+0.54%)
Feb 05, 2018 25.14 25.14 24.82 4,099 -0.31(-1.25%)
Feb 01, 2018 25.14 25.14 25.14 37 +0.41(+1.66%)
Jan 29, 2018 24.73 24.73 24.73 0 -0.40(-1.59%)
Jan 26, 2018 25.13 25.13 25.13 25.13 272 +0.36(+1.46%)
Jan 25, 2018 25.56 25.56 24.76 24.76 390 -0.68(-2.66%)
Jan 22, 2018 25.44 25.44 25.44 0 +0.20(+0.79%)
Jan 17, 2018 25.24 25.24 25.24 60 +0.43(+1.73%)
Jan 16, 2018 25.57 25.57 24.53 24.81 17,312 -0.38(-1.51%)
Jan 09, 2018 25.19 25.19 25.19 0 -0.20(-0.79%)
Jan 08, 2018 25.05 25.39 25.05 25.39 633 +0.79(+3.22%)
Jan 04, 2018 24.60 24.60 24.60 0 -0.24(-0.97%)
Dec 29, 2017 24.84 24.84 24.84 0 -0.31(-1.25%)
Dec 28, 2017 25.84 25.84 25.16 25.16 4,774 +0.96(+3.98%)
Dec 26, 2017 24.19 24.19 24.19 0 -0.50(-2.04%)
Dec 20, 2017 24.70 24.70 24.70 2 +1.17(+4.98%)
Dec 18, 2017 23.53 23.53 23.53 15 -0.52(-2.18%)
Dec 15, 2017 24.05 24.05 24.05 24.05 393 +0.51(+2.19%)
Dec 14, 2017 23.60 23.70 23.54 23.54 762 +0.01(+0.04%)
Dec 13, 2017 23.62 23.62 23.53 23.53 209 -0.54(-2.26%)
Dec 12, 2017 24.15 24.58 23.86 24.07 1,864 +0.26(+1.08%)
Dec 11, 2017 23.81 23.81 23.81 23.81 104 +0.37(+1.59%)
Dec 08, 2017 23.19 23.48 23.19 23.44 1,952 +0.01(+0.04%)
Dec 07, 2017 23.75 23.75 23.43 23.43 944 -0.62(-2.57%)
Dec 05, 2017 24.05 24.05 24.05 53 +0.24(+1.00%)
Dec 04, 2017 23.67 23.81 23.67 23.81 477 +0.54(+2.34%)
Dec 01, 2017 23.24 23.92 23.22 23.27 791 +0.03(+0.12%)
Nov 30, 2017 23.48 24.06 23.23 23.24 7,043 -0.21(-0.89%)
Nov 29, 2017 22.86 23.99 22.86 23.45 7,936 +0.36(+1.56%)
Nov 28, 2017 22.67 23.56 22.67 23.09 19,212 -0.03(-0.12%)
Nov 27, 2017 23.19 23.19 23.12 23.12 527 +0.52(+2.28%)
Nov 15, 2017 22.60 22.60 22.60 0 -0.62(-2.67%)
Nov 08, 2017 23.22 23.22 23.22 0 -0.48(-2.01%)
Nov 02, 2017 23.70 23.70 23.70 0 -0.09(-0.36%)
Nov 01, 2017 23.77 24.02 23.77 23.78 1,050 +0.03(+0.12%)
Oct 31, 2017 23.76 23.76 23.61 23.76 945 -0.05(-0.20%)
Oct 30, 2017 23.81 23.82 23.77 23.80 2,616 -0.54(-2.22%)
Oct 25, 2017 24.34 24.34 24.34 0 -0.51(-2.04%)
Oct 24, 2017 24.52 24.85 24.05 24.85 554 +0.75(+3.12%)
Oct 23, 2017 24.10 24.10 24.10 24.10 524 +0.19(+0.79%)
Oct 20, 2017 24.10 24.10 23.91 23.91 1,259 +0.14(+0.61%)
Oct 19, 2017 23.68 23.81 23.66 23.76 2,310 -0.33(-1.38%)
Oct 10, 2017 24.10 24.10 24.10 0 -0.10(-0.39%)
Sep 29, 2017 24.19 24.19 24.19 0 +0.34(+1.43%)
Sep 28, 2017 23.81 23.85 23.81 23.85 248 -0.34(-1.41%)
Sep 27, 2017 24.19 24.19 24.19 24.19 419 +0.10(+0.40%)
Sep 26, 2017 24.08 24.13 24.08 24.10 894 +0.13(+0.56%)
Sep 25, 2017 23.96 23.96 23.96 23.96 629 -0.01(-0.04%)
Sep 22, 2017 24.10 24.10 23.91 23.97 4,829 +0.07(+0.27%)
Sep 19, 2017 23.91 1 +0.00(+0.00%)
Sep 18, 2017 23.72 23.91 23.72 23.91 2,939 -0.14(-0.60%)
Sep 14, 2017 24.05 24.05 24.05 0 +0.14(+0.60%)
Sep 13, 2017 24.00 24.05 23.81 23.91 3,443 -0.03(-0.14%)
Sep 12, 2017 23.65 24.17 23.65 23.94 6,845 +0.50(+2.13%)
Sep 08, 2017 23.44 23.44 23.44 0 -0.54(-2.24%)
Sep 01, 2017 23.98 23.98 23.98 0 -0.13(-0.53%)
Aug 31, 2017 24.08 24.13 23.94 24.11 4,640 +0.81(+3.47%)
Aug 30, 2017 23.38 23.38 23.30 23.30 1,112 -0.78(-3.24%)
Aug 29, 2017 24.00 24.08 24.00 24.08 782 +0.11(+0.48%)
Aug 28, 2017 23.96 23.96 23.91 23.96 1,181 +0.07(+0.28%)
Aug 25, 2017 23.94 24.00 23.76 23.90 5,669 -0.06(-0.24%)
Aug 24, 2017 23.93 24.50 23.46 23.96 12,447 +0.11(+0.45%)
Aug 23, 2017 23.85 23.87 23.79 23.85 3,065 +0.11(+0.47%)
Aug 22, 2017 23.98 24.02 23.66 23.74 12,831 -0.22(-0.91%)
Aug 21, 2017 24.00 24.27 23.36 23.96 25,020 -0.04(-0.16%)
Aug 18, 2017 23.92 24.02 23.74 23.99 20,064 +0.08(+0.35%)
Aug 17, 2017 24.31 24.32 23.91 23.91 6,593 -0.40(-1.65%)
Aug 16, 2017 24.11 24.38 23.87 24.31 3,779 +0.17(+0.69%)
Aug 15, 2017 24.16 24.16 24.15 24.15 1,039 +0.03(+0.12%)
Aug 14, 2017 24.19 24.37 24.12 24.12 2,095 -0.20(-0.82%)
Aug 11, 2017 24.38 24.93 24.32 24.32 5,774 +0.13(+0.53%)
Aug 10, 2017 24.27 24.53 24.08 24.19 3,254 -0.12(-0.51%)
Aug 09, 2017 24.26 24.32 24.09 24.31 3,470 +0.00(+0.02%)
Aug 08, 2017 24.29 24.34 24.29 24.31 524 -0.03(-0.12%)
Aug 07, 2017 24.27 24.34 24.27 24.34 2,834 -0.15(-0.62%)
Aug 04, 2017 24.57 24.57 24.48 24.49 1,930 -0.09(-0.35%)
Aug 03, 2017 24.67 25.26 24.54 24.57 4,497 +0.18(+0.72%)
Aug 02, 2017 24.49 24.76 24.08 24.40 8,951 +0.14(+0.57%)
Aug 01, 2017 24.32 24.35 24.17 24.26 3,406 -0.01(-0.04%)
Jul 31, 2017 24.39 24.39 23.97 24.27 7,865 +0.29(+1.19%)
Jul 28, 2017 24.43 24.67 23.98 23.98 3,471 -0.35(-1.45%)
Jul 27, 2017 24.16 24.34 24.16 24.34 944 +0.33(+1.37%)
Jul 26, 2017 24.31 24.59 24.01 24.01 4,776 -0.47(-1.93%)
Jul 25, 2017 24.49 25.26 24.38 24.48 4,857 -0.08(-0.31%)
Jul 24, 2017 24.38 24.56 24.38 24.56 16,384 +0.12(+0.51%)
Jul 21, 2017 24.58 24.87 24.29 24.43 6,263 -0.17(-0.70%)
Jul 20, 2017 24.38 24.62 24.34 24.60 2,099 +0.21(+0.88%)
Jul 19, 2017 24.42 24.42 24.18 24.39 1,560 -0.08(-0.33%)
Jul 18, 2017 24.60 24.60 24.39 24.47 1,679 -0.10(-0.41%)
Jul 17, 2017 24.53 24.57 24.16 24.57 2,836 +0.04(+0.17%)
Jul 14, 2017 24.46 24.53 24.46 24.53 3,149 +0.03(+0.12%)
Jul 13, 2017 24.82 24.88 24.43 24.50 1,679 -0.39(-1.57%)
Jul 12, 2017 24.77 25.50 24.77 24.89 4,411 +0.25(+1.01%)
Jul 11, 2017 24.66 24.78 24.31 24.64 4,497 -0.27(-1.07%)
Jul 10, 2017 24.87 25.01 24.05 24.91 7,839 +0.54(+2.21%)
Jul 07, 2017 24.92 24.92 24.36 24.37 2,280 -0.38(-1.52%)
Jul 06, 2017 24.81 25.09 24.72 24.74 4,663 -0.12(-0.46%)
Jul 05, 2017 24.94 24.96 24.86 24.86 1,154 +0.24(+0.97%)
Jul 03, 2017 24.18 24.62 24.06 24.62 5,144 -0.25(-1.00%)
Jun 30, 2017 24.69 25.28 24.69 24.87 5,249 +0.36(+1.48%)
Jun 29, 2017 24.46 24.51 24.26 24.51 5,469 +1.16(+4.98%)
Jun 28, 2017 24.41 24.64 23.35 23.35 7,685 -0.80(-3.31%)
Jun 27, 2017 23.96 24.19 23.78 24.15 5,413 -0.05(-0.20%)
Jun 26, 2017 24.19 24.19 24.19 24.19 816 -0.02(-0.08%)
Jun 23, 2017 25.20 25.37 24.02 24.21 7,548 +0.03(+0.12%)
Jun 22, 2017 24.23 24.27 23.96 24.18 2,036 +0.28(+1.16%)
Jun 21, 2017 24.08 24.08 23.87 23.91 1,574 -0.31(-1.30%)
Jun 20, 2017 24.40 24.40 24.19 24.22 1,088 +0.16(+0.65%)
Jun 19, 2017 24.04 24.28 23.41 24.07 3,044 +0.06(+0.26%)
Jun 16, 2017 24.71 24.71 23.16 24.00 3,659 -0.01(-0.04%)
Jun 15, 2017 25.22 25.22 23.88 24.01 5,229 -0.37(-1.52%)
Jun 14, 2017 24.42 24.58 24.29 24.38 3,365 +0.34(+1.42%)
Jun 13, 2017 25.53 25.53 23.73 24.04 3,838 -0.44(-1.78%)
Jun 12, 2017 24.41 24.48 24.37 24.48 753 +1.54(+6.73%)
Jun 09, 2017 22.94 22.94 22.94 22.94 108 -0.64(-2.71%)
May 31, 2017 23.57 23.57 23.57 0 -0.70(-2.90%)
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.