Quantcast

AGFiQ U.S. Market Neutral Value Fund Historical Stock Prices

(ETF)
CHEP 
$24.23
*  
unch
unch
Get CHEP Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CHEP now


Community Rating:
View:    CHEP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 24.23 0
05/22/2018 24.23 24.23 24.23 24.23 00
05/21/2018 24.73 24.74 24.11 24.23 1,007
05/18/2018 24.19 24.19 24.19 24.19 00
05/17/2018 24.19 24.19 24.19 24.19 502
05/16/2018 24.68 24.68 24.68 24.68 16,801
05/15/2018 24.33 24.33 24.33 24.33 632
05/14/2018 24.1 24.1 24.1 24.1 00
05/11/2018 24.1 24.1 24.1 24.1 00
05/10/2018 24.1 24.1 24.1 24.1 00
05/09/2018 24.08 24.1 24.08 24.1 522
05/08/2018 24.87 24.87 24.87 24.87 00
05/07/2018 24.87 24.87 24.87 24.87 00
05/04/2018 24.87 24.87 24.87 24.87 00
05/03/2018 24.87 24.87 24.87 24.87 00
05/02/2018 24.87 24.87 24.87 24.87 00
05/01/2018 24.87 24.87 24.87 24.87 00
04/30/2018 24.87 24.87 24.87 24.87 00
04/27/2018 24.87 24.87 24.87 24.87 290
04/26/2018 25.25 25.25 25.25 25.25 00
04/25/2018 25.25 25.25 25.25 25.25 00
04/24/2018 25.25 25.25 25.25 25.25 00
04/23/2018 25.25 25.25 25.25 25.25 00
04/20/2018 25.25 25.25 25.25 25.25 00
04/19/2018 25.25 25.25 25.25 25.25 00
04/18/2018 25.25 25.25 25.25 25.25 00
04/17/2018 25.25 25.25 25.25 25.25 00
04/16/2018 25.25 25.25 25.25 25.25 00
04/13/2018 25.25 25.25 25.25 25.25 00
04/12/2018 25.25 25.25 25.25 25.25 102
04/11/2018 24.6301 24.6301 24.6301 24.6301 00
04/10/2018 24.6301 24.6301 24.6301 24.6301 00
04/09/2018 24.6301 24.6301 24.6301 24.6301 00
04/06/2018 24.6301 24.6301 24.6301 24.6301 2,296
04/05/2018 24.3286 24.3286 24.3286 24.3286 00
04/04/2018 24.3286 24.3286 24.3286 24.3286 00
04/03/2018 24.3286 24.3286 24.3286 24.3286 00
04/02/2018 24.3286 24.3286 24.3286 24.3286 00
03/29/2018 24.3286 24.3286 24.3286 24.3286 00
03/28/2018 24.3286 24.3286 24.3286 24.3286 00
03/27/2018 24.3286 24.3286 24.3286 24.3286 00
03/26/2018 24.3286 24.3286 24.3286 24.3286 929
03/23/2018 24.32 24.5741 24.32 24.5741 429
03/22/2018 24.7957 24.7957 24.7957 24.7957 260
03/21/2018 24.7447 24.7447 24.7447 24.7447 136
03/20/2018 25 25 25 25 1,210
03/19/2018 25.11 25.11 25.11 25.11 00
03/16/2018 25.11 25.11 25.11 25.11 100
03/15/2018 25.25 25.25 25.25 25.25 930
03/14/2018 25.7 25.7 25.7 25.7 00
03/13/2018 25.7 25.7 25.7 25.7 00
03/12/2018 25.7 25.7 25.7 25.7 00
03/09/2018 25.7 25.7 25.7 25.7 00
03/08/2018 25.7 25.7 25.7 25.7 00
03/07/2018 25.7 25.7 25.7 25.7 00
03/06/2018 25.7 25.7 25.7 25.7 00
03/05/2018 25.7 25.7 25.7 25.7 00
03/02/2018 25.7 25.7 25.7 25.7 00
03/01/2018 25.7 25.7 25.7 25.7 00
02/28/2018 25.7 25.7 25.7 25.7 00
02/27/2018 25.7 25.7 25.7 25.7 00
02/26/2018 25.7 25.7 25.7 25.7 00
02/23/2018 25.7 25.7 25.7 25.7 00
02/22/2018 25.7 25.7 25.7 25.7 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHEP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio