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 (%)
Aug 30, 2012 22.87 22.87 22.87 22.87 1,049 +0.09(+0.38%)
Aug 29, 2012 22.86 22.86 22.78 22.78 1,259 -0.28(-1.20%)
Aug 23, 2012 23.00 23.06 23.06 23.06 419 -0.20(-0.85%)
Aug 22, 2012 23.00 23.28 23.00 23.26 1,364 -0.20(-0.86%)
Aug 21, 2012 23.42 23.53 23.42 23.46 1,259 -0.01(-0.06%)
Aug 20, 2012 23.97 23.97 23.34 23.47 1,574 +0.24(+1.05%)
Aug 17, 2012 23.23 23.23 23.23 23.23 1,154 -1.14(-4.70%)
Aug 16, 2012 24.37 24.37 24.37 24.37 104 +1.13(+4.88%)
Aug 15, 2012 23.30 23.30 23.24 23.24 233 -0.01(-0.04%)
Aug 14, 2012 23.25 23.25 23.25 23.25 104 -0.12(-0.53%)
Aug 13, 2012 23.37 23.37 23.37 23.37 209 +0.10(+0.45%)
Aug 10, 2012 23.27 23.27 23.27 23.27 629 +0.09(+0.37%)
Aug 09, 2012 23.18 23.18 23.18 23.18 157 +0.22(+0.95%)
Aug 08, 2012 22.96 22.96 22.96 22.96 1,049 +0.16(+0.71%)
Aug 07, 2012 22.79 22.80 22.79 22.80 2,099 +0.19(+0.84%)
Aug 03, 2012 22.61 22.61 22.61 22.61 1,049 -0.24(-1.04%)
Aug 01, 2012 22.82 22.85 22.85 22.85 1,259 +0.18(+0.82%)
Jul 31, 2012 22.59 22.67 22.59 22.67 2,653 +0.28(+1.26%)
Jul 27, 2012 22.38 22.38 22.38 22.38 1,049 +0.03(+0.13%)
Jul 25, 2012 22.36 22.36 22.36 22.36 209 +0.10(+0.47%)
Jul 24, 2012 22.25 22.25 22.25 22.25 170 -0.18(-0.81%)
Jul 20, 2012 22.55 22.43 22.43 22.43 524 -0.07(-0.33%)
Jul 17, 2012 22.51 22.51 22.51 22.51 209 -0.01(-0.05%)
Jul 14, 2012 22.52 22.52 22.52 0 +0.00(+0.00%)
Jul 13, 2012 22.52 22.52 22.52 22.52 278 -0.28(-1.21%)
Jul 11, 2012 22.79 22.79 22.79 22.79 209 +0.18(+0.80%)
Jul 10, 2012 22.61 22.61 22.61 22.61 157 -0.06(-0.25%)
Jul 09, 2012 22.67 22.67 22.67 22.67 260 +0.08(+0.37%)
Jul 06, 2012 22.63 22.63 22.59 22.59 268 -0.10(-0.45%)
Jul 03, 2012 22.69 22.69 22.69 22.69 209 -0.14(-0.63%)
Jul 02, 2012 22.82 22.83 22.82 22.83 524 -0.09(-0.37%)
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%)
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.