Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 25.43 26.17 25.38 25.55 17,509 -0.21(-0.81%)
Jan 30, 2017 25.76 25.76 25.76 25.76 246 +0.11(+0.42%)
Jan 13, 2017 25.65 25.65 25.65 0 -0.23(-0.89%)
Jan 12, 2017 25.88 25.88 25.88 25.88 250 -0.13(-0.51%)
Jan 05, 2017 26.01 26.01 26.01 0 -0.13(-0.50%)
Dec 19, 2016 26.14 26.14 26.14 0 +0.14(+0.52%)
Dec 02, 2016 26.01 26.01 26.01 0 +0.27(+1.05%)
Nov 22, 2016 25.74 2 +0.10(+0.37%)
Nov 15, 2016 25.64 1 +0.68(+2.71%)
Nov 11, 2016 24.96 49 -0.15(-0.61%)
Nov 10, 2016 25.07 25.15 24.87 25.12 15,959 +1.04(+4.31%)
Nov 08, 2016 24.08 1 -0.15(-0.64%)
Nov 04, 2016 24.23 1 -0.10(-0.42%)
Nov 03, 2016 24.34 24.34 24.34 24.34 3,482 +0.28(+1.15%)
Nov 01, 2016 24.06 1 -0.01(-0.04%)
Oct 28, 2016 24.07 24.07 24.07 0 +0.13(+0.56%)
Oct 26, 2016 23.94 23.94 23.94 0 +0.33(+1.41%)
Oct 21, 2016 23.43 23.60 23.60 23.60 1,784 +0.11(+0.49%)
Oct 18, 2016 23.49 23.49 23.49 23.49 2,309 +0.00(+0.00%)
Oct 17, 2016 23.34 23.49 23.34 23.49 421 -0.03(-0.12%)
Oct 14, 2016 23.34 23.52 23.34 23.52 1,259 +0.06(+0.24%)
Oct 13, 2016 23.51 23.51 23.46 23.46 525 -0.14(-0.59%)
Oct 12, 2016 23.60 23.60 23.60 23.60 516 -0.04(-0.16%)
Oct 10, 2016 23.35 23.64 23.64 23.64 944 +0.08(+0.34%)
Oct 06, 2016 23.06 23.56 23.56 23.56 734 +0.05(+0.20%)
Oct 05, 2016 22.94 23.54 22.94 23.51 903 +0.39(+1.69%)
Oct 04, 2016 22.85 23.12 22.85 23.12 2,310 +0.03(+0.12%)
Oct 03, 2016 22.66 23.11 22.66 23.09 4,731 +0.09(+0.37%)
Sep 30, 2016 22.69 23.07 22.68 23.00 7,980 +0.20(+0.88%)
Sep 29, 2016 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Sep 28, 2016 22.57 22.91 22.53 22.80 11,758 +0.11(+0.50%)
Sep 27, 2016 22.71 22.73 22.69 22.69 5,564 +0.03(+0.13%)
Sep 26, 2016 22.62 22.73 22.62 22.66 419 -0.04(-0.17%)
Sep 21, 2016 22.55 22.70 22.70 22.70 524 -0.02(-0.08%)
Sep 20, 2016 22.76 22.86 22.72 22.72 10,919 -0.08(-0.33%)
Sep 19, 2016 22.64 23.00 22.55 22.79 18,584 +0.06(+0.25%)
Sep 16, 2016 22.57 22.91 22.57 22.74 7,559 -0.03(-0.13%)
Sep 15, 2016 22.71 22.76 22.71 22.76 419 -0.11(-0.50%)
Sep 14, 2016 22.55 23.11 22.55 22.88 17,009 +0.06(+0.25%)
Sep 13, 2016 22.54 22.86 22.54 22.82 7,501 +0.27(+1.18%)
Sep 12, 2016 22.55 22.55 22.55 22.55 104 -0.05(-0.21%)
Sep 07, 2016 22.28 22.60 22.60 22.60 734 +0.03(+0.13%)
Sep 06, 2016 22.41 22.77 22.41 22.57 10,814 -0.08(-0.34%)
Sep 02, 2016 22.58 22.65 22.65 22.65 524 -0.17(-0.75%)
Sep 01, 2016 22.61 22.86 22.61 22.82 4,199 -0.03(-0.13%)
Aug 31, 2016 22.36 22.86 22.10 22.85 23,333 +0.25(+1.10%)
Aug 30, 2016 22.43 23.27 22.43 22.60 7,243 +0.08(+0.34%)
Aug 29, 2016 22.19 22.76 21.97 22.53 6,826 +0.13(+0.60%)
Aug 26, 2016 22.38 22.68 22.38 22.39 8,910 -0.02(-0.08%)
Aug 25, 2016 22.41 22.45 22.41 22.41 424 -0.11(-0.51%)
Aug 24, 2016 22.36 22.64 22.36 22.53 5,445 +0.78(+3.59%)
Aug 23, 2016 21.75 21.75 21.75 21.75 106 -0.83(-3.67%)
Aug 22, 2016 22.57 22.75 22.57 22.57 7,664 -0.06(-0.25%)
Aug 19, 2016 22.57 22.87 22.56 22.63 5,670 +0.03(+0.13%)
Aug 18, 2016 22.53 22.78 22.52 22.60 6,036 -0.11(-0.50%)
Aug 16, 2016 22.49 22.72 22.72 22.72 3,359 +0.10(+0.42%)
Aug 15, 2016 22.37 22.76 22.37 22.62 4,556 +0.21(+0.94%)
Aug 11, 2016 22.29 22.41 22.41 22.41 3,989 -0.25(-1.09%)
Aug 10, 2016 22.66 22.66 22.66 22.66 405 +0.21(+0.93%)
Aug 09, 2016 22.37 22.45 22.37 22.45 424 +0.10(+0.43%)
Aug 05, 2016 22.09 22.36 22.36 22.36 8,923 +0.20(+0.90%)
Aug 04, 2016 22.19 22.47 22.04 22.16 12,511 -0.27(-1.23%)
Aug 01, 2016 22.92 22.43 22.43 22.43 629 -0.21(-0.93%)
Jul 27, 2016 22.33 22.64 22.64 22.64 9,553 +0.02(+0.08%)
Jul 26, 2016 22.27 22.76 22.27 22.62 16,383 +0.00(+0.00%)
Jul 22, 2016 22.42 23.11 22.36 22.62 34 -0.04(-0.17%)
Jul 21, 2016 22.38 22.84 22.30 22.66 24,663 +0.18(+0.81%)
Jul 20, 2016 22.57 22.57 22.48 22.48 1,994 -0.11(-0.51%)
Jul 19, 2016 23.09 23.10 22.59 22.59 1,987 -0.23(-1.00%)
Jul 18, 2016 22.75 22.88 22.75 22.82 425 +0.15(+0.67%)
Jul 15, 2016 22.24 22.76 22.24 22.67 8,820 +0.23(+1.02%)
Jul 14, 2016 22.44 22.44 22.44 22.44 209 +0.14(+0.64%)
Jul 13, 2016 22.34 22.60 22.27 22.30 2,541 +0.45(+2.05%)
Jul 08, 2016 21.89 21.85 21.85 21.85 419 +0.13(+0.61%)
Jul 07, 2016 21.84 21.88 21.72 21.72 839 +0.07(+0.31%)
Jul 06, 2016 21.57 21.72 21.55 21.65 6,118 -0.17(-0.79%)
Jul 05, 2016 21.72 21.82 21.64 21.82 975 -0.18(-0.82%)
Jul 01, 2016 21.80 22.00 22.00 22.00 6,089 +0.10(+0.44%)
Jun 30, 2016 21.95 21.99 21.14 21.91 15,853 -0.12(-0.56%)
Jun 29, 2016 21.95 22.11 21.95 22.03 1,574 -0.02(-0.09%)
Jun 28, 2016 21.97 22.06 21.96 22.05 5,673 +0.01(+0.04%)
Jun 27, 2016 22.15 23.16 21.99 22.04 5,248 -0.41(-1.82%)
Jun 24, 2016 22.67 23.34 22.45 22.45 11,607 -0.50(-2.20%)
Jun 23, 2016 23.05 23.28 22.91 22.96 7,046 -0.12(-0.54%)
May 27, 2016 23.08 23.08 23.08 23.08 1,049 -0.41(-1.75%)
May 26, 2016 23.01 23.49 23.01 23.49 5,721 +0.73(+3.19%)
May 19, 2016 22.76 22.76 22.76 22.76 15,748 -0.36(-1.57%)
May 17, 2016 23.10 23.13 23.13 23.13 839 -0.23(-0.97%)
May 10, 2016 23.19 23.38 23.19 23.36 99 +0.10(+0.45%)
May 09, 2016 23.40 23.43 23.25 23.25 1,367 -0.31(-1.33%)
May 04, 2016 23.71 23.71 23.56 23.56 26 -0.18(-0.76%)
May 03, 2016 23.80 23.80 23.75 23.75 419 -0.70(-2.84%)
Apr 27, 2016 24.44 24.44 24.44 24.44 104 +0.27(+1.10%)
Apr 26, 2016 24.17 24.17 24.17 24.17 787 +0.08(+0.32%)
Apr 25, 2016 24.00 24.59 24.00 24.10 10,330 -0.25(-1.02%)
Apr 22, 2016 24.00 24.35 24.00 24.35 3,085 +0.15(+0.63%)
Apr 21, 2016 23.91 24.22 23.91 24.19 8,294 +0.19(+0.79%)
Apr 19, 2016 23.72 24.00 24.00 24.00 16,378 +0.27(+1.12%)
Apr 18, 2016 23.64 23.89 23.64 23.74 4,912 -0.14(-0.60%)
Apr 15, 2016 23.62 23.94 23.57 23.88 7,603 -0.03(-0.12%)
Apr 14, 2016 23.91 23.91 23.91 23.91 209 -0.08(-0.32%)
Apr 13, 2016 24.05 24.05 23.96 23.98 1,322 +0.50(+2.11%)
Apr 08, 2016 22.62 23.49 23.49 23.49 3,359 +0.50(+2.20%)
Apr 07, 2016 22.67 23.15 22.67 22.98 1,679 -1.65(-6.69%)
Mar 22, 2016 24.64 24.64 24.63 24.63 22 -0.03(-0.12%)
Mar 18, 2016 24.65 24.66 24.65 24.66 1 +0.01(+0.04%)
Mar 11, 2016 24.65 24.65 24.65 24.65 104 +0.19(+0.78%)
Mar 04, 2016 24.60 24.64 24.46 24.46 9 +0.72(+3.05%)
Feb 25, 2016 23.71 23.75 23.66 23.74 54 +0.11(+0.48%)
Feb 22, 2016 23.64 23.62 23.62 23.62 6,194 +0.09(+0.36%)
Feb 19, 2016 23.59 23.59 23.54 23.54 419 +0.14(+0.61%)
Feb 12, 2016 23.40 23.39 23.39 23.39 5,039 +0.09(+0.37%)
Feb 11, 2016 23.70 23.70 23.31 23.31 3,331 -0.33(-1.41%)
Feb 10, 2016 23.85 23.85 23.64 23.64 434 -0.33(-1.39%)
Feb 09, 2016 23.97 23.97 23.97 23.97 2,923 +0.20(+0.84%)
Feb 08, 2016 23.98 23.98 23.77 23.77 4,646 +0.39(+1.67%)
Feb 05, 2016 23.34 24.13 23.34 23.38 36,026 +0.52(+2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.