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 (%)
Jun 29, 2012 22.87 22.92 22.87 22.92 419 +0.24(+1.05%)
Jun 27, 2012 22.68 22.68 22.68 22.68 524 +0.14(+0.63%)
Jun 25, 2012 22.67 22.54 22.54 22.54 1,154 -0.20(-0.88%)
Jun 21, 2012 22.74 22.74 22.74 22.74 419 -0.01(-0.04%)
Jun 20, 2012 22.79 22.84 22.73 22.75 1,322 +0.20(+0.89%)
Jun 19, 2012 22.51 22.55 22.51 22.55 629 +0.01(+0.04%)
Jun 18, 2012 22.61 22.67 22.46 22.54 2,055 -0.19(-0.83%)
Jun 15, 2012 22.62 22.76 22.62 22.72 96,753 +0.17(+0.75%)
Jun 13, 2012 22.55 22.55 22.55 22.55 209 +0.00(+0.00%)
Jun 12, 2012 22.67 22.67 22.55 22.55 3,149 -0.02(-0.08%)
Jun 11, 2012 22.67 22.67 22.57 22.57 18,336 -0.10(-0.46%)
Jun 08, 2012 22.64 22.71 22.58 22.68 14,779 +0.01(+0.04%)
Jun 07, 2012 22.67 23.04 22.62 22.67 39,594 +0.15(+0.68%)
Jun 05, 2012 22.60 22.52 22.52 22.52 734 -0.07(-0.30%)
Jun 04, 2012 22.02 22.73 22.02 22.58 2,834 +0.39(+1.76%)
Jun 01, 2012 22.19 22.19 22.19 22.19 1,574 -0.49(-2.14%)
May 31, 2012 22.19 22.68 22.19 22.68 3,229 +0.01(+0.04%)
May 30, 2012 22.58 22.67 22.58 22.67 10,068 +0.10(+0.42%)
May 29, 2012 22.59 22.64 22.55 22.57 6,513 +0.08(+0.34%)
May 25, 2012 22.50 22.57 22.50 22.50 6,299 +0.03(+0.13%)
May 24, 2012 22.39 22.47 22.39 22.47 1,994 +0.12(+0.55%)
May 23, 2012 22.42 22.49 22.30 22.35 30,812 -0.30(-1.35%)
May 21, 2012 22.83 22.65 22.65 22.65 3,884 -0.15(-0.67%)
May 16, 2012 22.75 22.80 22.80 22.80 8,399 +0.09(+0.38%)
May 15, 2012 22.70 22.80 22.70 22.72 4,409 -0.24(-1.04%)
May 10, 2012 22.96 22.96 22.96 22.96 104 -0.04(-0.17%)
May 08, 2012 22.98 22.99 22.99 22.99 314 +0.16(+0.71%)
May 07, 2012 22.73 22.86 22.73 22.83 3,674 -0.08(-0.33%)
May 04, 2012 22.83 22.91 22.83 22.91 448 +0.10(+0.42%)
May 03, 2012 22.82 22.82 22.80 22.81 1,931 -0.06(-0.25%)
May 02, 2012 23.01 23.01 22.87 22.87 3,674 -0.27(-1.15%)
May 01, 2012 23.17 23.17 23.10 23.14 17,008 +0.07(+0.29%)
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%)
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.