ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chesapeake Granite Wash Trust Common Units representing beneficial interests in (OP:CHKR)

0.4150 -0.0056 (-1.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.4250 0.4250 0.4150 0.4150 20,439 -0.01(-1.33%)
Mar 26, 2026 0.4152 0.4221 0.4050 0.4206 138,046 +0.01(+1.30%)
Mar 25, 2026 0.4230 0.4250 0.4152 0.4152 11,830 -0.01(-2.31%)
Mar 24, 2026 0.4183 0.4250 0.4151 0.4250 20,442 +0.01(+2.21%)
Mar 23, 2026 0.4210 0.4302 0.4158 0.4158 14,420 -0.01(-2.94%)
Mar 20, 2026 0.4207 0.4338 0.4151 0.4284 15,282 +0.01(+2.00%)
Mar 19, 2026 0.4151 0.4338 0.4151 0.4200 4,481 +0.00(+0.29%)
Mar 18, 2026 0.4151 0.4339 0.4150 0.4188 12,440 -0.01(-1.87%)
Mar 17, 2026 0.4250 0.4320 0.4250 0.4268 6,292 +0.01(+1.62%)
Mar 16, 2026 0.4170 0.4226 0.4150 0.4200 12,515 +0.00(+0.70%)
Mar 13, 2026 0.4288 0.4349 0.4160 0.4171 22,737 -0.01(-2.16%)
Mar 12, 2026 0.4189 0.4263 0.4060 0.4263 13,772 +0.01(+2.45%)
Mar 11, 2026 0.4150 0.4249 0.4150 0.4161 47,768 -0.00(-0.93%)
Mar 10, 2026 0.4211 0.4349 0.4200 0.4200 13,076 +0.00(+1.06%)
Mar 09, 2026 0.4200 0.4349 0.4051 0.4156 89,346 -0.02(-4.24%)
Mar 06, 2026 0.4273 0.4349 0.4161 0.4340 55,776 +0.00(+0.23%)
Mar 05, 2026 0.4300 0.4330 0.4200 0.4330 10,990 +0.00(+0.72%)
Mar 04, 2026 0.4299 0.4299 0.4155 0.4299 2,329 +0.01(+2.36%)
Mar 03, 2026 0.4299 0.4299 0.4199 0.4200 21,710 +0.00(+0.38%)
Mar 02, 2026 0.4155 0.4343 0.4155 0.4184 13,566 -0.01(-1.53%)
Feb 27, 2026 0.4280 0.4345 0.4151 0.4249 5,324 +0.00(+0.00%)
Feb 26, 2026 0.4249 0.4249 0.4214 0.4249 1,574 +0.01(+2.39%)
Feb 25, 2026 0.4152 0.4224 0.4150 0.4150 21,183 +0.00(+0.00%)
Feb 24, 2026 0.4201 0.4201 0.4150 0.4150 5,313 +0.00(+0.00%)
Feb 23, 2026 0.4150 0.4348 0.4150 0.4150 48,986 -0.01(-3.04%)
Feb 20, 2026 0.4250 0.4337 0.4150 0.4280 8,713 +0.00(+0.85%)
Feb 19, 2026 0.4023 0.4330 0.4022 0.4244 40,303 +0.00(+1.05%)
Feb 18, 2026 0.4162 0.4400 0.4162 0.4200 10,654 +0.00(+0.00%)
Feb 17, 2026 0.4160 0.4398 0.4150 0.4200 33,089 -0.01(-2.33%)
Feb 13, 2026 0.4163 0.4400 0.4163 0.4300 15,084 +0.00(+0.66%)
Feb 12, 2026 0.4360 0.4400 0.4162 0.4272 31,183 +0.01(+1.71%)
Feb 11, 2026 0.4400 0.4400 0.4190 0.4200 42,111 -0.01(-2.33%)
Feb 10, 2026 0.4300 0.4375 0.4200 0.4300 8,136 +0.00(+0.02%)
Feb 09, 2026 0.4373 0.4373 0.4200 0.4299 10,071 -0.01(-1.85%)
Feb 06, 2026 0.4200 0.4380 0.4160 0.4380 9,519 +0.02(+5.29%)
Feb 05, 2026 0.4170 0.4290 0.4160 0.4160 15,815 +0.00(+0.00%)
Feb 04, 2026 0.4151 0.4398 0.4151 0.4160 17,397 +0.01(+1.32%)
Feb 03, 2026 0.4105 0.4248 0.4105 0.4106 15,494 -0.03(-6.43%)
Feb 02, 2026 0.4101 0.4388 0.4101 0.4388 5,843 -0.00(-0.18%)
Jan 30, 2026 0.4307 0.4396 0.4150 0.4396 12,563 +0.02(+4.29%)
Jan 29, 2026 0.4290 0.4389 0.4101 0.4215 14,854 -0.02(-3.99%)
Jan 28, 2026 0.4203 0.4390 0.4100 0.4390 118,633 +0.01(+3.10%)
Jan 27, 2026 0.4244 0.4400 0.4244 0.4258 3,759 -0.01(-3.23%)
Jan 26, 2026 0.4361 0.4400 0.4205 0.4400 13,848 +0.01(+2.28%)
Jan 23, 2026 0.4201 0.4302 0.4201 0.4302 12,367 +0.00(+0.61%)
Jan 22, 2026 0.4300 0.4300 0.4201 0.4276 17,092 +0.00(+0.59%)
Jan 21, 2026 0.4301 0.4400 0.4122 0.4251 13,332 +0.01(+1.70%)
Jan 20, 2026 0.4300 0.4400 0.4100 0.4180 73,161 -0.01(-2.79%)
Jan 16, 2026 0.4300 0.4400 0.4300 0.4300 19,571 -0.00(-0.81%)
Jan 15, 2026 0.4400 0.4400 0.4200 0.4335 40,040 +0.00(+0.81%)
Jan 14, 2026 0.4196 0.4320 0.4061 0.4300 64,292 +0.01(+2.38%)
Jan 13, 2026 0.4260 0.4300 0.4100 0.4200 20,685 +0.01(+1.20%)
Jan 12, 2026 0.4220 0.4500 0.4050 0.4150 45,377 -0.02(-3.49%)
Jan 09, 2026 0.4100 0.4300 0.4057 0.4300 17,780 +0.01(+3.29%)
Jan 08, 2026 0.4104 0.4300 0.4055 0.4163 33,259 +0.00(+0.31%)
Jan 07, 2026 0.4050 0.4294 0.4050 0.4150 10,113 +0.01(+2.34%)
Jan 06, 2026 0.4050 0.4129 0.4050 0.4055 5,168 -0.01(-2.27%)
Jan 05, 2026 0.4199 0.4300 0.4050 0.4149 57,656 -0.01(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.