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 (%)
May 29, 2020 14.74 14.74 14.46 14.46 204 -0.49(-3.25%)
May 28, 2020 14.90 14.95 14.89 14.95 460 -0.41(-2.65%)
May 27, 2020 15.33 15.56 15.33 15.35 3,119 +0.50(+3.37%)
May 26, 2020 14.68 14.85 14.61 14.85 4,203 +0.45(+3.10%)
May 22, 2020 14.71 14.71 14.41 14.41 102 -0.15(-1.04%)
May 21, 2020 14.56 14.56 14.56 14.56 1 +0.15(+1.02%)
May 20, 2020 14.40 14.41 14.40 14.41 510 +0.01(+0.10%)
May 19, 2020 14.39 14.40 14.39 14.40 1,058 -0.11(-0.78%)
May 18, 2020 14.24 14.51 14.24 14.51 8,561 +0.52(+3.75%)
May 15, 2020 13.99 13.99 13.99 13.99 0 -0.13(-0.94%)
May 14, 2020 14.12 14.12 14.12 14.12 51 +0.09(+0.63%)
May 13, 2020 14.03 14.03 14.03 14.03 49 -0.14(-0.98%)
May 12, 2020 14.17 14.17 14.17 14.17 0 -0.17(-1.19%)
May 11, 2020 14.34 14.34 14.34 14.34 0 -0.33(-2.24%)
May 08, 2020 14.67 14.67 14.67 14.67 102 +0.24(+1.63%)
May 07, 2020 14.43 14.43 14.43 14.43 0 -0.09(-0.64%)
May 06, 2020 14.52 14.52 14.52 14.52 1 -0.33(-2.24%)
May 05, 2020 14.86 14.86 14.86 14.86 2 -0.33(-2.14%)
May 04, 2020 15.18 15.18 15.18 15.18 0 -0.27(-1.73%)
May 01, 2020 15.45 15.45 15.45 15.45 102 -0.17(-1.06%)
Apr 30, 2020 15.62 15.62 15.62 15.62 2 -0.13(-0.83%)
Apr 29, 2020 15.75 15.75 15.75 15.75 0 +0.27(+1.73%)
Apr 28, 2020 15.48 15.48 15.48 15.48 0 +0.39(+2.56%)
Apr 27, 2020 15.00 15.09 15.00 15.09 133 +0.16(+1.09%)
Apr 24, 2020 14.93 14.93 14.93 14.93 0 -0.03(-0.20%)
Apr 23, 2020 14.96 14.96 14.96 14.96 1 +0.10(+0.69%)
Apr 22, 2020 14.86 14.86 14.86 14.86 0 -0.19(-1.27%)
Apr 21, 2020 15.05 15.05 15.05 15.05 1 +0.09(+0.61%)
Apr 20, 2020 14.96 14.96 14.96 14.96 0 -0.18(-1.22%)
Apr 17, 2020 15.14 15.14 15.14 15.14 0 +0.04(+0.28%)
Apr 16, 2020 15.10 15.10 15.10 15.10 33 -0.25(-1.62%)
Apr 15, 2020 15.35 15.35 15.35 15.35 20 -0.28(-1.82%)
Apr 14, 2020 15.63 15.63 15.63 15.63 0 -0.31(-1.97%)
Apr 13, 2020 15.80 15.95 15.80 15.95 229 -0.18(-1.10%)
Apr 09, 2020 16.12 16.12 16.12 16.12 102 +0.06(+0.34%)
Apr 08, 2020 16.07 16.07 16.07 16.07 0 +0.14(+0.86%)
Apr 07, 2020 15.97 15.97 15.93 15.93 408 +0.22(+1.37%)
Apr 06, 2020 15.72 15.72 15.72 15.72 0 -0.05(-0.34%)
Apr 03, 2020 15.77 15.77 15.77 15.77 306 -0.29(-1.83%)
Apr 02, 2020 16.06 16.06 16.06 16.06 0 +0.01(+0.09%)
Apr 01, 2020 16.05 16.05 16.05 16.05 0 -0.22(-1.33%)
Mar 31, 2020 15.74 16.26 15.62 16.26 6,768 +0.21(+1.28%)
Mar 30, 2020 16.06 16.06 16.06 16.06 0 -0.06(-0.35%)
Mar 27, 2020 15.86 17.18 15.60 16.11 9,078 -0.25(-1.52%)
Mar 26, 2020 15.96 16.36 15.74 16.36 4,302 +0.22(+1.37%)
Mar 25, 2020 16.14 16.14 16.14 16.14 40 -0.15(-0.94%)
Mar 24, 2020 16.29 16.30 16.29 16.30 106 +0.01(+0.04%)
Mar 23, 2020 16.29 16.29 16.29 16.29 1 -0.02(-0.15%)
Mar 20, 2020 16.31 16.31 16.31 16.31 0 +0.07(+0.42%)
Mar 19, 2020 16.24 16.24 16.24 16.24 0 -0.37(-2.23%)
Mar 18, 2020 16.62 16.62 16.62 16.62 133 -0.05(-0.27%)
Mar 17, 2020 16.66 16.66 16.66 16.66 202 -0.09(-0.54%)
Mar 16, 2020 16.27 16.75 16.27 16.75 126 +0.10(+0.60%)
Mar 13, 2020 16.65 16.65 16.65 16.65 102 -0.68(-3.93%)
Mar 12, 2020 16.83 17.33 16.74 17.33 1,307 +0.70(+4.18%)
Mar 11, 2020 16.74 17.36 16.37 16.64 7,829 -0.59(-3.42%)
Mar 10, 2020 17.23 17.23 17.23 17.23 24 +0.07(+0.43%)
Mar 09, 2020 17.01 17.15 16.96 17.15 1,232 -0.30(-1.74%)
Mar 06, 2020 17.46 17.46 17.46 17.46 0 +0.24(+1.40%)
Mar 05, 2020 17.28 17.33 16.97 17.21 12,089 -0.57(-3.23%)
Mar 04, 2020 17.79 17.79 17.79 17.79 0 +0.35(+2.03%)
Mar 03, 2020 17.63 18.37 17.41 17.43 15,615 -0.68(-3.74%)
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.