Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equitycompass Tactical Risk Manager ETF (NY: TERM )

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 (%)
Oct 30, 2020 14.85 14.96 14.85 14.96 2,536 -0.09(-0.63%)
Oct 29, 2020 14.96 15.06 14.93 15.06 2,505 +0.17(+1.12%)
Oct 28, 2020 14.94 14.96 14.89 14.89 1,052 -0.52(-3.39%)
Oct 27, 2020 15.49 15.51 15.41 15.41 23,711 -0.14(-0.92%)
Oct 26, 2020 15.58 15.58 15.55 15.55 4,136 -0.38(-2.39%)
Oct 23, 2020 15.95 15.95 15.91 15.94 2,840 +0.04(+0.24%)
Oct 22, 2020 15.71 15.90 15.69 15.90 7,183 +0.18(+1.13%)
Oct 21, 2020 15.78 15.78 15.72 15.72 9,404 -0.06(-0.37%)
Oct 20, 2020 15.80 15.84 15.76 15.78 1,755 +0.11(+0.70%)
Oct 19, 2020 15.90 15.90 15.67 15.67 642 -0.23(-1.48%)
Oct 16, 2020 15.90 15.90 15.90 15.90 101 +0.05(+0.31%)
Oct 15, 2020 15.85 15.85 15.85 15.85 0 +0.01(+0.08%)
Oct 14, 2020 15.87 15.88 15.84 15.84 1,496 +0.00(+0.01%)
Oct 13, 2020 15.88 15.88 15.84 15.84 2,301 -0.15(-0.96%)
Oct 12, 2020 16.00 16.00 15.99 15.99 197 +0.13(+0.84%)
Oct 09, 2020 15.91 15.91 15.86 15.86 6,087 +0.00(+0.01%)
Oct 08, 2020 15.68 15.86 15.68 15.86 2,392 +0.19(+1.22%)
Oct 07, 2020 15.67 15.67 15.67 15.67 51 +0.30(+1.97%)
Oct 06, 2020 15.60 15.62 15.36 15.36 5,052 -0.15(-0.95%)
Oct 05, 2020 15.45 15.51 15.43 15.51 4,161 +0.24(+1.58%)
Oct 02, 2020 15.27 15.27 15.27 15.27 101 +0.06(+0.41%)
Oct 01, 2020 15.23 15.23 15.19 15.21 1,442 -0.03(-0.18%)
Sep 30, 2020 15.23 15.23 15.23 15.23 63 +0.13(+0.87%)
Sep 29, 2020 15.13 15.13 15.10 15.10 407 -0.09(-0.57%)
Sep 28, 2020 15.19 15.19 15.19 15.19 3 +0.25(+1.66%)
Sep 25, 2020 14.80 14.94 14.80 14.94 913 +0.16(+1.09%)
Sep 24, 2020 14.76 14.79 14.73 14.78 3,255 +0.02(+0.14%)
Sep 23, 2020 15.06 15.07 14.76 14.76 1,539 -0.33(-2.17%)
Sep 22, 2020 15.04 15.09 15.04 15.09 772 +0.10(+0.66%)
Sep 21, 2020 14.89 14.99 14.89 14.99 6,420 -0.39(-2.51%)
Sep 18, 2020 15.49 15.49 15.34 15.37 1,628 -0.16(-1.01%)
Sep 17, 2020 15.35 15.53 15.35 15.53 667 -0.07(-0.45%)
Sep 16, 2020 15.55 15.68 15.55 15.60 2,147 +0.06(+0.36%)
Sep 15, 2020 15.55 15.55 15.55 15.55 56 +0.02(+0.15%)
Sep 14, 2020 15.49 15.59 15.49 15.52 5,497 +0.27(+1.78%)
Sep 11, 2020 15.28 15.28 15.25 15.25 203 +0.04(+0.26%)
Sep 10, 2020 15.44 15.44 15.21 15.21 300 -0.24(-1.56%)
Sep 09, 2020 15.47 15.51 15.45 15.45 531 +0.20(+1.32%)
Sep 08, 2020 15.33 15.33 15.25 15.25 101 -0.32(-2.08%)
Sep 04, 2020 15.46 15.57 15.46 15.57 101 -0.01(-0.10%)
Sep 03, 2020 15.92 15.92 15.59 15.59 724 -0.42(-2.65%)
Sep 02, 2020 15.85 16.01 15.85 16.01 1,069 +0.33(+2.08%)
Sep 01, 2020 15.69 15.69 15.69 15.69 200 -0.01(-0.05%)
Aug 31, 2020 15.71 15.71 15.67 15.69 5,257 -0.10(-0.66%)
Aug 28, 2020 15.72 15.80 15.72 15.80 407 +0.10(+0.66%)
Aug 27, 2020 15.70 15.71 15.61 15.69 2,772 +0.09(+0.56%)
Aug 26, 2020 15.53 15.65 15.53 15.61 495 +0.03(+0.21%)
Aug 25, 2020 15.57 15.57 15.57 15.57 16 +0.00(+0.00%)
Aug 24, 2020 15.54 15.57 15.51 15.57 836 +0.26(+1.67%)
Aug 21, 2020 15.28 15.33 15.28 15.32 1,119 -0.04(-0.29%)
Aug 20, 2020 15.34 15.36 15.34 15.36 2,241 -0.06(-0.40%)
Aug 19, 2020 15.53 15.53 15.42 15.42 34,342 -0.05(-0.30%)
Aug 18, 2020 15.49 15.49 15.47 15.47 977 -0.04(-0.28%)
Aug 17, 2020 15.55 15.57 15.52 15.52 1,251 -0.04(-0.25%)
Aug 14, 2020 15.61 15.61 15.55 15.55 407 +0.01(+0.07%)
Aug 13, 2020 15.55 15.56 15.54 15.54 1,924 -0.05(-0.29%)
Aug 12, 2020 15.59 15.59 15.59 15.59 32 +0.06(+0.39%)
Aug 11, 2020 15.53 15.53 15.53 15.53 31 +0.00(+0.02%)
Aug 10, 2020 15.47 15.55 15.47 15.53 2,035 +0.10(+0.67%)
Aug 07, 2020 15.42 15.42 15.42 15.42 101 +0.06(+0.42%)
Aug 06, 2020 15.31 15.36 15.31 15.36 149 +0.01(+0.07%)
Aug 05, 2020 15.34 15.44 15.34 15.35 2,293 +0.08(+0.51%)
Aug 04, 2020 15.25 15.27 15.25 15.27 359 +0.01(+0.10%)
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.