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 (%)
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.