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 29, 2014 26.81 26.81 26.81 26.81 209 +0.00(+0.02%)
Aug 27, 2014 26.80 26.80 26.80 26.80 1,259 +0.02(+0.07%)
Aug 26, 2014 26.79 26.79 26.75 26.78 1,364 -0.09(-0.35%)
Aug 25, 2014 26.86 26.95 26.85 26.88 1,961 +0.02(+0.07%)
Aug 21, 2014 26.86 26.86 26.86 26.86 314 +0.06(+0.21%)
Aug 19, 2014 26.80 26.80 26.80 26.80 944 +0.04(+0.14%)
Aug 18, 2014 26.75 26.77 26.73 26.77 1,995 -0.19(-0.71%)
Aug 14, 2014 26.86 26.96 26.96 26.96 1,049 +0.07(+0.25%)
Aug 13, 2014 26.89 26.89 26.89 26.89 62 +0.00(+0.00%)
Aug 12, 2014 26.82 26.89 26.82 26.89 1,558 +0.05(+0.19%)
Aug 11, 2014 26.78 26.84 26.78 26.84 1,009 +0.01(+0.04%)
Aug 08, 2014 26.85 26.90 26.90 26.83 500 -0.07(-0.26%)
Aug 07, 2014 26.86 26.90 26.90 26.90 3 -0.21(-0.77%)
Aug 06, 2014 27.11 27.11 27.11 27.11 1 +0.00(+0.00%)
Aug 04, 2014 27.11 27.11 27.11 27.11 0 +0.10(+0.35%)
Aug 01, 2014 27.01 27.01 27.01 27.01 6 +0.00(+0.00%)
Jul 31, 2014 27.01 27.01 27.01 27.01 419 +0.07(+0.25%)
Jul 30, 2014 26.98 26.98 26.95 26.95 940 -0.19(-0.70%)
Jul 29, 2014 27.14 27.14 27.14 27.14 1,049 -0.17(-0.63%)
Jul 28, 2014 27.34 27.34 27.31 27.31 1,635 +0.02(+0.07%)
Jul 25, 2014 27.29 27.29 27.29 27.29 124 +0.00(+0.00%)
Jul 24, 2014 27.29 27.29 27.29 27.29 1,292 -0.12(-0.42%)
Jul 23, 2014 27.40 27.40 27.40 27.40 964 -0.09(-0.31%)
Jul 22, 2014 27.49 27.49 27.49 27.49 6 +0.00(+0.00%)
Jul 21, 2014 27.49 27.49 27.49 27.49 869 +0.05(+0.17%)
Jul 18, 2014 27.44 27.44 27.44 27.44 344 -0.14(-0.52%)
Jul 17, 2014 27.53 28.08 27.53 27.58 2,188 +0.14(+0.52%)
Jul 16, 2014 27.44 27.44 27.44 27.44 2,365 +0.03(+0.10%)
Jul 15, 2014 27.36 27.41 27.36 27.41 4,411 +0.21(+0.77%)
Jul 11, 2014 27.20 27.20 27.20 27.20 734 +0.06(+0.21%)
Jul 09, 2014 27.12 27.15 27.15 27.15 629 +0.01(+0.03%)
Jul 08, 2014 26.98 27.14 26.98 27.14 734 +0.27(+1.00%)
Jul 07, 2014 26.87 26.87 26.87 26.87 51 +0.00(+0.00%)
Jul 02, 2014 26.86 26.87 26.87 26.87 2,099 +0.01(+0.03%)
Jul 01, 2014 26.87 26.89 26.84 26.86 3,789 +0.01(+0.04%)
Jun 30, 2014 26.79 26.85 26.79 26.85 1,580 -0.07(-0.25%)
Jun 27, 2014 26.92 26.92 26.92 26.92 220 -0.06(-0.21%)
Jun 26, 2014 26.97 26.97 26.97 26.97 61 +0.00(+0.00%)
Jun 25, 2014 26.97 26.97 26.97 26.97 163 -0.01(-0.04%)
Jun 24, 2014 26.89 26.98 26.89 26.98 1,574 +0.02(+0.07%)
Jun 23, 2014 27.08 27.08 26.96 26.96 2,858 -0.07(-0.25%)
Jun 20, 2014 27.03 27.03 27.03 27.03 89 +0.00(+0.00%)
Jun 19, 2014 27.04 27.04 27.03 27.03 1,083 -0.01(-0.04%)
Jun 18, 2014 27.10 27.21 27.04 27.04 4,748 -0.04(-0.14%)
Jun 17, 2014 27.10 27.11 27.07 27.08 1,864 -0.08(-0.28%)
Jun 16, 2014 27.62 27.62 27.07 27.16 3,608 -0.10(-0.38%)
Jun 13, 2014 27.33 27.33 27.26 27.26 867 -0.11(-0.42%)
Jun 12, 2014 27.37 27.37 27.37 27.37 107 +0.00(+0.00%)
Jun 11, 2014 27.45 27.45 27.37 27.37 2,896 -0.10(-0.38%)
Jun 10, 2014 27.60 27.60 27.37 27.48 4,289 +0.29(+1.08%)
Jun 06, 2014 27.20 27.20 27.18 27.18 1,805 -0.11(-0.41%)
Jun 05, 2014 27.24 27.30 27.24 27.30 371 -0.21(-0.77%)
Jun 04, 2014 27.51 27.51 27.51 27.51 14 +0.00(+0.00%)
Jun 03, 2014 27.37 27.51 27.37 27.51 1,284 +0.15(+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.