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 (%)
Sep 28, 2012 22.29 22.29 22.29 22.29 0 -0.08(-0.34%)
Sep 26, 2012 22.36 22.36 22.36 22.36 2,624 -0.02(-0.09%)
Sep 25, 2012 22.51 22.51 22.38 22.38 629 -0.26(-1.16%)
Sep 24, 2012 22.69 22.69 22.65 22.65 9,868 +0.02(+0.07%)
Sep 21, 2012 22.63 22.63 22.62 22.63 4,934 -0.01(-0.04%)
Sep 19, 2012 22.83 22.64 22.64 22.64 629 +0.03(+0.13%)
Sep 18, 2012 22.53 22.67 22.53 22.61 37,694 -0.13(-0.59%)
Sep 17, 2012 22.74 22.75 22.70 22.75 78,110 -0.55(-2.37%)
Sep 13, 2012 23.20 23.30 23.30 23.30 25,512 -0.08(-0.33%)
Sep 12, 2012 23.38 23.41 23.38 23.38 2,309 +0.10(+0.41%)
Sep 11, 2012 23.28 23.28 23.28 23.28 1,049 +0.13(+0.58%)
Sep 10, 2012 23.16 23.17 23.11 23.15 91,294 +0.00(+0.00%)
Sep 07, 2012 23.15 23.15 23.15 23.15 1,049 +0.15(+0.66%)
Sep 06, 2012 22.99 22.99 22.99 22.99 350 +0.15(+0.67%)
Sep 05, 2012 22.85 22.85 22.84 22.84 1,259 -0.03(-0.12%)
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%)
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.