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 (%)
Jul 31, 2017 24.39 24.39 23.97 24.27 7,865 +0.29(+1.19%)
Jul 28, 2017 24.43 24.67 23.98 23.98 3,471 -0.35(-1.45%)
Jul 27, 2017 24.16 24.34 24.16 24.34 944 +0.33(+1.37%)
Jul 26, 2017 24.31 24.59 24.01 24.01 4,776 -0.47(-1.93%)
Jul 25, 2017 24.49 25.26 24.38 24.48 4,857 -0.08(-0.31%)
Jul 24, 2017 24.38 24.56 24.38 24.56 16,384 +0.12(+0.51%)
Jul 21, 2017 24.58 24.87 24.29 24.43 6,263 -0.17(-0.70%)
Jul 20, 2017 24.38 24.62 24.34 24.60 2,099 +0.21(+0.88%)
Jul 19, 2017 24.42 24.42 24.18 24.39 1,560 -0.08(-0.33%)
Jul 18, 2017 24.60 24.60 24.39 24.47 1,679 -0.10(-0.41%)
Jul 17, 2017 24.53 24.57 24.16 24.57 2,836 +0.04(+0.17%)
Jul 14, 2017 24.46 24.53 24.46 24.53 3,149 +0.03(+0.12%)
Jul 13, 2017 24.82 24.88 24.43 24.50 1,679 -0.39(-1.57%)
Jul 12, 2017 24.77 25.50 24.77 24.89 4,411 +0.25(+1.01%)
Jul 11, 2017 24.66 24.78 24.31 24.64 4,497 -0.27(-1.07%)
Jul 10, 2017 24.87 25.01 24.05 24.91 7,839 +0.54(+2.21%)
Jul 07, 2017 24.92 24.92 24.36 24.37 2,280 -0.38(-1.52%)
Jul 06, 2017 24.81 25.09 24.72 24.74 4,663 -0.12(-0.46%)
Jul 05, 2017 24.94 24.96 24.86 24.86 1,154 +0.24(+0.97%)
Jul 03, 2017 24.18 24.62 24.06 24.62 5,144 -0.25(-1.00%)
Jun 30, 2017 24.69 25.28 24.69 24.87 5,249 +0.36(+1.48%)
Jun 29, 2017 24.46 24.51 24.26 24.51 5,469 +1.16(+4.98%)
Jun 28, 2017 24.41 24.64 23.35 23.35 7,685 -0.80(-3.31%)
Jun 27, 2017 23.96 24.19 23.78 24.15 5,413 -0.05(-0.20%)
Jun 26, 2017 24.19 24.19 24.19 24.19 816 -0.02(-0.08%)
Jun 23, 2017 25.20 25.37 24.02 24.21 7,548 +0.03(+0.12%)
Jun 22, 2017 24.23 24.27 23.96 24.18 2,036 +0.28(+1.16%)
Jun 21, 2017 24.08 24.08 23.87 23.91 1,574 -0.31(-1.30%)
Jun 20, 2017 24.40 24.40 24.19 24.22 1,088 +0.16(+0.65%)
Jun 19, 2017 24.04 24.28 23.41 24.07 3,044 +0.06(+0.26%)
Jun 16, 2017 24.71 24.71 23.16 24.00 3,659 -0.01(-0.04%)
Jun 15, 2017 25.22 25.22 23.88 24.01 5,229 -0.37(-1.52%)
Jun 14, 2017 24.42 24.58 24.29 24.38 3,365 +0.34(+1.42%)
Jun 13, 2017 25.53 25.53 23.73 24.04 3,838 -0.44(-1.78%)
Jun 12, 2017 24.41 24.48 24.37 24.48 753 +1.54(+6.73%)
Jun 09, 2017 22.94 22.94 22.94 22.94 108 -0.64(-2.71%)
May 31, 2017 23.57 23.57 23.57 0 -0.70(-2.90%)
May 03, 2017 24.28 1 +0.01(+0.06%)
Apr 27, 2017 24.26 24.26 24.26 0 -1.08(-4.25%)
Apr 24, 2017 25.34 25.34 25.34 0 +1.22(+5.07%)
Apr 17, 2017 24.12 2 -0.87(-3.47%)
Apr 10, 2017 24.98 24.98 24.98 0 +0.10(+0.42%)
Apr 06, 2017 24.88 24.88 24.88 0 -0.35(-1.40%)
Apr 04, 2017 25.23 25.23 25.23 0 +0.06(+0.23%)
Mar 31, 2017 25.17 25.17 25.17 0 +0.19(+0.76%)
Mar 29, 2017 24.98 24.98 24.98 0 +0.15(+0.61%)
Mar 27, 2017 24.83 24.83 24.83 0 +0.01(+0.04%)
Mar 21, 2017 24.82 24.82 24.82 0 -0.16(-0.65%)
Mar 20, 2017 24.98 24.98 24.98 24.98 1,469 -0.13(-0.53%)
Mar 15, 2017 25.12 2 -0.50(-1.94%)
Feb 15, 2017 25.61 25.61 25.61 0 +0.22(+0.87%)
Feb 10, 2017 25.39 1 -0.22(-0.86%)
Feb 03, 2017 25.61 111 -0.10(-0.37%)
Feb 01, 2017 25.71 25.71 25.71 0 +0.16(+0.63%)
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%)
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.