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 15.07 15.18 15.07 15.18 2,500 -0.10(-0.63%)
Oct 29, 2020 15.18 15.28 15.15 15.28 2,470 +0.17(+1.12%)
Oct 28, 2020 15.16 15.18 15.11 15.11 1,037 -0.53(-3.39%)
Oct 27, 2020 15.72 15.74 15.64 15.64 23,371 -0.14(-0.92%)
Oct 26, 2020 15.81 15.81 15.78 15.78 4,077 -0.39(-2.39%)
Oct 23, 2020 16.18 16.18 16.14 16.17 2,800 +0.04(+0.24%)
Oct 22, 2020 15.94 16.13 15.92 16.13 7,080 +0.18(+1.13%)
Oct 21, 2020 16.01 16.01 15.95 15.95 9,269 -0.06(-0.37%)
Oct 20, 2020 16.03 16.07 15.99 16.01 1,730 +0.11(+0.70%)
Oct 19, 2020 16.13 16.13 15.90 15.90 633 -0.24(-1.48%)
Oct 16, 2020 16.14 16.14 16.14 16.14 100 +0.05(+0.31%)
Oct 15, 2020 16.08 16.08 16.08 16.08 0 +0.01(+0.08%)
Oct 14, 2020 16.10 16.11 16.07 16.07 1,475 +0.00(+0.01%)
Oct 13, 2020 16.11 16.11 16.07 16.07 2,268 -0.16(-0.96%)
Oct 12, 2020 16.23 16.23 16.23 16.23 195 +0.13(+0.84%)
Oct 09, 2020 16.14 16.14 16.09 16.09 6,000 +0.00(+0.01%)
Oct 08, 2020 15.91 16.09 15.91 16.09 2,358 +0.19(+1.22%)
Oct 07, 2020 15.89 15.89 15.89 15.89 51 +0.31(+1.97%)
Oct 06, 2020 15.83 15.85 15.59 15.59 4,980 -0.15(-0.95%)
Oct 05, 2020 15.67 15.74 15.65 15.74 4,102 +0.24(+1.58%)
Oct 02, 2020 15.49 15.49 15.49 15.49 100 +0.06(+0.41%)
Oct 01, 2020 15.45 15.45 15.41 15.43 1,422 -0.03(-0.18%)
Sep 30, 2020 15.46 15.46 15.46 15.46 63 +0.13(+0.87%)
Sep 29, 2020 15.35 15.35 15.32 15.32 402 -0.09(-0.57%)
Sep 28, 2020 15.41 15.41 15.41 15.41 3 +0.25(+1.66%)
Sep 25, 2020 15.02 15.16 15.02 15.16 900 +0.16(+1.09%)
Sep 24, 2020 14.97 15.01 14.94 15.00 3,209 -0.02(-0.16%)
Sep 23, 2020 15.33 15.34 15.02 15.02 1,513 -0.33(-2.17%)
Sep 22, 2020 15.31 15.35 15.31 15.35 759 +0.10(+0.66%)
Sep 21, 2020 15.15 15.25 15.15 15.25 6,309 -0.39(-2.51%)
Sep 18, 2020 15.76 15.76 15.61 15.65 1,600 -0.16(-1.01%)
Sep 17, 2020 15.62 15.81 15.62 15.81 656 -0.07(-0.45%)
Sep 16, 2020 15.82 15.96 15.82 15.88 2,110 +0.06(+0.36%)
Sep 15, 2020 15.82 15.82 15.82 15.82 56 +0.02(+0.15%)
Sep 14, 2020 15.76 15.87 15.76 15.80 5,402 +0.28(+1.78%)
Sep 11, 2020 15.55 15.55 15.52 15.52 200 +0.04(+0.26%)
Sep 10, 2020 15.71 15.71 15.48 15.48 295 -0.25(-1.56%)
Sep 09, 2020 15.74 15.78 15.73 15.73 522 +0.20(+1.32%)
Sep 08, 2020 15.60 15.60 15.52 15.52 100 -0.33(-2.08%)
Sep 04, 2020 15.73 15.85 15.73 15.85 100 -0.02(-0.10%)
Sep 03, 2020 16.20 16.20 15.86 15.86 712 -0.43(-2.65%)
Sep 02, 2020 16.13 16.30 16.13 16.30 1,051 +0.33(+2.08%)
Sep 01, 2020 15.97 15.97 15.96 15.96 197 -0.01(-0.05%)
Aug 31, 2020 15.99 15.99 15.95 15.97 5,166 -0.11(-0.66%)
Aug 28, 2020 16.00 16.08 16.00 16.08 400 +0.11(+0.66%)
Aug 27, 2020 15.98 15.99 15.89 15.97 2,724 +0.09(+0.56%)
Aug 26, 2020 15.80 15.93 15.80 15.88 487 +0.03(+0.21%)
Aug 25, 2020 15.85 15.85 15.85 15.85 16 +0.00(+0.00%)
Aug 24, 2020 15.81 15.85 15.78 15.85 822 +0.26(+1.67%)
Aug 21, 2020 15.55 15.60 15.55 15.59 1,100 -0.05(-0.29%)
Aug 20, 2020 15.61 15.64 15.61 15.64 2,203 -0.06(-0.40%)
Aug 19, 2020 15.80 15.80 15.70 15.70 33,746 -0.05(-0.30%)
Aug 18, 2020 15.77 15.77 15.74 15.74 961 -0.04(-0.28%)
Aug 17, 2020 15.82 15.85 15.79 15.79 1,230 -0.04(-0.25%)
Aug 14, 2020 15.89 15.89 15.83 15.83 400 +0.01(+0.07%)
Aug 13, 2020 15.83 15.84 15.82 15.82 1,891 -0.05(-0.29%)
Aug 12, 2020 15.87 15.87 15.87 15.87 32 +0.06(+0.39%)
Aug 11, 2020 15.80 15.80 15.80 15.80 31 +0.00(+0.02%)
Aug 10, 2020 15.74 15.82 15.74 15.80 2,000 +0.11(+0.67%)
Aug 07, 2020 15.70 15.70 15.70 15.70 100 +0.06(+0.42%)
Aug 06, 2020 15.58 15.63 15.58 15.63 147 +0.01(+0.07%)
Aug 05, 2020 15.61 15.71 15.61 15.62 2,254 +0.08(+0.51%)
Aug 04, 2020 15.52 15.54 15.52 15.54 353 +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.