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 30, 2012 23.05 23.14 22.99 23.07 14,278 -0.05(-0.21%)
Apr 27, 2012 23.19 23.34 23.03 23.12 12,913 -0.15(-0.65%)
Apr 26, 2012 23.24 23.27 23.21 23.27 13,438 +0.01(+0.04%)
Apr 25, 2012 23.19 23.31 23.17 23.26 9,800 -0.17(-0.73%)
Apr 24, 2012 23.36 23.43 23.35 23.43 26,876 +0.04(+0.16%)
Apr 23, 2012 23.39 23.39 23.39 23.39 104 -0.01(-0.04%)
Apr 17, 2012 23.40 23.40 23.40 23.40 209 -0.05(-0.20%)
Apr 16, 2012 23.41 23.45 23.41 23.45 314 -0.11(-0.49%)
Apr 12, 2012 23.43 23.56 23.56 23.56 6,404 +0.13(+0.57%)
Apr 05, 2012 23.03 23.43 23.43 23.43 2,204 -0.25(-1.05%)
Apr 04, 2012 23.68 23.68 23.68 23.68 209 -0.13(-0.56%)
Apr 03, 2012 23.81 23.81 23.81 23.81 1,574 -0.03(-0.12%)
Apr 02, 2012 23.84 23.84 23.84 23.84 104 +0.20(+0.85%)
Mar 30, 2012 23.74 23.82 23.54 23.64 34,080 -0.24(-1.00%)
Mar 29, 2012 23.89 23.94 23.85 23.88 101,260 -0.04(-0.16%)
Mar 28, 2012 23.96 23.96 23.92 23.92 2,414 -0.07(-0.28%)
Mar 27, 2012 24.00 24.00 23.98 23.98 419 +0.01(+0.04%)
Mar 26, 2012 23.97 23.97 23.97 23.97 209 -0.11(-0.47%)
Mar 23, 2012 24.04 24.09 23.91 24.09 629 +0.10(+0.44%)
Mar 22, 2012 24.02 24.12 23.98 23.98 3,464 -0.09(-0.36%)
Mar 21, 2012 24.14 24.14 24.04 24.07 1,574 -0.07(-0.28%)
Mar 20, 2012 24.21 24.21 24.14 24.14 5,459 -0.09(-0.35%)
Mar 19, 2012 24.30 24.33 24.20 24.22 4,304 -0.08(-0.31%)
Mar 16, 2012 24.32 24.32 24.29 24.30 839 +0.08(+0.31%)
Mar 15, 2012 24.21 24.32 24.18 24.22 8,228 +0.02(+0.08%)
Mar 14, 2012 24.18 24.20 24.18 24.20 314 +0.04(+0.16%)
Mar 13, 2012 24.09 24.16 24.09 24.16 4,304 +0.07(+0.28%)
Mar 12, 2012 23.99 24.16 23.99 24.10 2,309 -0.13(-0.55%)
Mar 09, 2012 24.28 24.28 24.23 24.23 419 +0.04(+0.16%)
Mar 08, 2012 24.20 24.20 24.19 24.19 209 -0.07(-0.27%)
Mar 07, 2012 24.21 24.26 24.21 24.26 314 +0.10(+0.43%)
Mar 06, 2012 24.16 24.16 24.16 24.16 3,359 -0.26(-1.05%)
Mar 05, 2012 24.41 24.41 24.41 24.41 699 +0.04(+0.15%)
Mar 02, 2012 24.38 24.38 24.37 24.37 209 -0.13(-0.54%)
Mar 01, 2012 24.54 24.54 24.51 24.51 1,034 +0.27(+1.10%)
Feb 29, 2012 24.26 24.26 24.24 24.24 209 -0.35(-1.42%)
Feb 28, 2012 24.18 24.59 24.18 24.59 629 -0.17(-0.67%)
Feb 27, 2012 24.23 24.76 24.23 24.76 209 +0.13(+0.54%)
Feb 24, 2012 24.62 24.62 24.62 24.62 209 -0.70(-2.78%)
Feb 23, 2012 25.24 25.33 25.24 25.33 209 +0.56(+2.27%)
Feb 22, 2012 24.84 24.76 24.76 24.76 209 -0.08(-0.31%)
Feb 21, 2012 24.54 24.84 24.54 24.84 209 +0.10(+0.42%)
Feb 17, 2012 24.47 24.74 24.47 24.74 209 -0.03(-0.12%)
Feb 16, 2012 24.21 24.76 24.21 24.76 209 +0.15(+0.62%)
Feb 15, 2012 24.38 24.61 24.38 24.61 209 +0.16(+0.67%)
Feb 14, 2012 24.34 24.46 24.34 24.45 734 +0.02(+0.07%)
Feb 13, 2012 24.48 24.48 24.43 24.43 314 -0.05(-0.19%)
Feb 10, 2012 24.48 24.48 24.48 24.48 209 -0.14(-0.58%)
Feb 09, 2012 24.69 24.69 24.62 24.62 734 +0.02(+0.08%)
Feb 08, 2012 24.60 24.60 24.60 24.60 314 +0.14(+0.58%)
Feb 07, 2012 24.46 24.46 24.46 24.46 209 -0.02(-0.08%)
Feb 06, 2012 24.48 24.56 24.48 24.48 524 -0.15(-0.62%)
Feb 03, 2012 26.16 26.16 24.49 24.63 2,939 +0.39(+1.61%)
Feb 02, 2012 24.39 24.39 24.24 24.24 209 -0.24(-0.97%)
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.