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, 2013 25.15 25.22 25.02 25.02 33,146 -0.10(-0.42%)
Aug 29, 2013 25.13 25.19 25.12 25.13 21,837 -0.04(-0.15%)
Aug 28, 2013 25.19 25.22 25.04 25.16 10,603 +0.10(+0.38%)
Aug 27, 2013 25.27 25.27 25.07 25.07 23,609 -0.23(-0.90%)
Aug 26, 2013 25.39 25.45 25.24 25.30 43,884 +0.03(+0.11%)
Aug 23, 2013 25.36 25.53 25.27 25.27 50,918 -0.07(-0.26%)
Aug 22, 2013 25.53 25.58 25.31 25.34 33,911 -0.05(-0.19%)
Aug 21, 2013 25.49 25.58 25.35 25.38 34,960 -0.10(-0.41%)
Aug 20, 2013 25.55 25.67 25.49 25.49 55,958 +0.13(+0.53%)
Aug 07, 2013 25.38 25.36 25.36 25.36 524 +0.02(+0.07%)
Aug 06, 2013 25.34 25.34 25.34 25.34 131 -0.08(-0.33%)
Aug 01, 2013 25.42 25.42 25.42 25.42 104 -0.05(-0.19%)
Jul 31, 2013 25.47 25.47 25.45 25.47 1,994 +0.03(+0.13%)
Jul 30, 2013 25.31 25.44 25.28 25.44 1,301 +0.03(+0.13%)
Jul 29, 2013 25.31 25.40 25.31 25.40 734 +0.05(+0.19%)
Jul 23, 2013 25.36 25.36 25.36 25.36 209 +0.04(+0.15%)
Jul 22, 2013 25.32 25.32 25.32 25.32 1,784 -0.09(-0.34%)
Jul 17, 2013 25.16 25.40 25.40 25.40 8,504 +0.32(+1.29%)
Jul 15, 2013 25.08 25.08 25.08 25.08 0 +0.11(+0.42%)
Jul 12, 2013 25.28 25.28 24.97 24.97 9,331 -0.32(-1.28%)
Jul 11, 2013 25.30 25.30 25.30 25.30 419 +0.01(+0.04%)
Jul 09, 2013 25.38 25.29 25.29 25.29 209 -0.08(-0.33%)
Jul 08, 2013 25.38 25.38 25.15 25.37 3,359 -0.09(-0.34%)
Jul 05, 2013 26.36 26.36 25.38 25.46 15,567 +0.05(+0.19%)
Jul 03, 2013 25.69 25.69 25.37 25.41 2,939 -0.14(-0.56%)
Jul 02, 2013 25.56 25.56 25.56 25.56 2,624 +0.12(+0.49%)
Jul 01, 2013 25.96 25.96 25.29 25.43 3,883 -0.24(-0.93%)
Jun 28, 2013 25.84 25.84 25.59 25.67 3,821 +0.21(+0.82%)
Jun 26, 2013 25.69 25.69 25.46 25.46 1,994 -0.16(-0.63%)
Jun 25, 2013 26.10 26.10 24.48 25.62 6,175 -0.05(-0.19%)
Jun 24, 2013 25.92 25.92 25.47 25.67 7,348 -0.27(-1.03%)
Jun 21, 2013 25.97 25.99 25.89 25.94 22,034 -0.10(-0.40%)
Jun 20, 2013 26.27 26.27 25.72 26.04 4,488 +0.24(+0.92%)
Jun 19, 2013 25.50 25.80 25.50 25.80 1,837 +0.29(+1.12%)
Jun 18, 2013 25.42 25.53 25.42 25.52 30,957 -0.26(-1.00%)
Jun 17, 2013 25.83 25.83 25.77 25.77 1,889 -0.10(-0.37%)
Jun 14, 2013 25.83 25.89 25.73 25.87 3,842 -0.15(-0.59%)
Jun 13, 2013 25.89 26.02 25.79 26.02 24,044 +0.16(+0.63%)
Jun 12, 2013 25.83 25.86 25.75 25.86 1,679 +0.08(+0.30%)
Jun 11, 2013 25.85 25.85 25.74 25.78 5,448 -0.03(-0.11%)
Jun 10, 2013 25.92 26.67 25.78 25.81 10,964 +0.02(+0.07%)
Jun 07, 2013 25.83 25.94 25.71 25.79 4,519 +0.09(+0.33%)
Jun 06, 2013 25.79 25.80 25.71 25.71 3,314 -0.12(-0.48%)
Jun 05, 2013 25.82 25.83 25.82 25.83 1,049 +0.01(+0.03%)
Jun 04, 2013 25.82 25.82 25.82 25.82 805 +0.14(+0.56%)
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.