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 (%)
Dec 31, 2018 19.11 19.17 19.10 19.17 6,277 +0.12(+0.63%)
Dec 28, 2018 19.14 19.26 19.03 19.05 27,619 +0.01(+0.06%)
Dec 27, 2018 18.65 19.04 18.42 19.04 29,015 +0.12(+0.62%)
Dec 26, 2018 18.30 18.93 18.07 18.93 18,560 +0.76(+4.16%)
Dec 24, 2018 18.36 18.44 18.13 18.17 19,668 -0.48(-2.59%)
Dec 21, 2018 19.00 19.32 18.65 18.65 78,986 -0.29(-1.54%)
Dec 20, 2018 19.10 19.31 18.94 18.95 20,772 -0.43(-2.23%)
Dec 19, 2018 19.84 19.84 19.24 19.38 20,036 -0.34(-1.73%)
Dec 18, 2018 19.95 19.95 19.63 19.72 36,121 +0.02(+0.08%)
Dec 17, 2018 19.99 20.03 19.68 19.70 1,946 -0.47(-2.33%)
Dec 14, 2018 20.32 20.36 20.10 20.17 17,680 -0.33(-1.62%)
Dec 13, 2018 20.61 20.61 20.45 20.50 14,841 -0.05(-0.23%)
Dec 12, 2018 20.63 20.72 20.55 20.55 4,976 +0.10(+0.48%)
Dec 11, 2018 20.71 20.71 20.45 20.45 1,333 -0.04(-0.19%)
Dec 10, 2018 20.40 20.50 20.38 20.49 32,412 -0.07(-0.34%)
Dec 07, 2018 20.93 20.93 20.49 20.56 19,048 -0.10(-0.51%)
Dec 06, 2018 20.56 20.77 20.37 20.67 34,519 -0.36(-1.72%)
Dec 04, 2018 21.54 21.58 21.03 21.03 30,099 -0.51(-2.38%)
Dec 03, 2018 21.88 21.88 21.46 21.54 1,541 +0.22(+1.03%)
Nov 30, 2018 21.12 21.35 21.12 21.32 8,840 +0.03(+0.13%)
Nov 29, 2018 21.12 21.29 21.12 21.29 12,287 +0.18(+0.85%)
Nov 28, 2018 20.97 21.12 20.89 21.11 4,202 +0.22(+1.05%)
Nov 27, 2018 20.71 20.90 20.71 20.89 9,531 +0.02(+0.09%)
Nov 26, 2018 20.89 20.89 20.77 20.88 7,125 +0.23(+1.10%)
Nov 23, 2018 20.58 20.68 20.58 20.65 2,315 -0.09(-0.41%)
Nov 21, 2018 20.73 20.73 20.73 0 +0.15(+0.74%)
Nov 20, 2018 20.62 20.83 20.57 20.58 50,868 -0.41(-1.95%)
Nov 19, 2018 21.14 21.14 20.98 20.99 10,302 -0.24(-1.12%)
Nov 16, 2018 21.18 21.28 21.08 21.23 10,734 +0.27(+1.27%)
Nov 15, 2018 20.87 20.96 20.87 20.96 1,700 -0.05(-0.23%)
Nov 14, 2018 21.34 21.34 21.01 21.01 7,001 -0.09(-0.41%)
Nov 13, 2018 21.23 21.35 21.09 21.09 25,047 -0.19(-0.89%)
Nov 12, 2018 21.60 21.60 21.25 21.28 3,552 -0.26(-1.19%)
Nov 09, 2018 21.50 21.58 21.32 21.54 31,046 -0.06(-0.26%)
Nov 08, 2018 21.71 21.74 21.60 21.60 5,454 +0.08(+0.35%)
Nov 07, 2018 21.39 21.56 21.39 21.52 4,953 +0.28(+1.30%)
Nov 06, 2018 21.23 21.39 21.20 21.25 1,155 +0.09(+0.40%)
Nov 05, 2018 21.11 21.26 21.06 21.16 5,577 +0.19(+0.91%)
Nov 02, 2018 21.08 21.08 20.85 20.97 5,788 -0.08(-0.37%)
Nov 01, 2018 21.07 21.08 20.96 21.05 4,832 +0.14(+0.69%)
Oct 31, 2018 20.87 20.94 20.81 20.90 2,111 +0.33(+1.62%)
Oct 30, 2018 20.57 20.59 20.46 20.57 13,779 +0.29(+1.41%)
Oct 29, 2018 20.41 20.63 20.29 20.29 16,134 -0.09(-0.42%)
Oct 26, 2018 20.35 20.51 20.29 20.37 11,681 -0.24(-1.16%)
Oct 25, 2018 20.67 20.70 20.61 20.61 4,895 +0.16(+0.79%)
Oct 24, 2018 20.90 20.93 20.45 20.45 2,235 -0.56(-2.66%)
Oct 23, 2018 20.70 21.05 20.65 21.01 8,947 -0.07(-0.32%)
Oct 22, 2018 21.11 21.18 21.04 21.08 14,874 -0.16(-0.76%)
Oct 19, 2018 21.40 21.46 21.24 21.24 12,313 +0.02(+0.08%)
Oct 18, 2018 21.40 21.46 21.19 21.22 11,461 -0.25(-1.19%)
Oct 17, 2018 21.47 21.61 21.36 21.47 19,130 -0.05(-0.22%)
Oct 16, 2018 21.39 21.54 21.31 21.52 17,082 +0.28(+1.32%)
Oct 15, 2018 21.25 21.34 21.19 21.24 9,706 +0.13(+0.61%)
Oct 12, 2018 21.20 21.24 20.97 21.11 21,258 +0.19(+0.91%)
Oct 11, 2018 21.36 21.53 20.92 20.92 17,710 -0.53(-2.48%)
Oct 10, 2018 21.93 22.00 21.46 21.46 53,997 -0.66(-2.97%)
Oct 09, 2018 22.06 22.17 22.06 22.11 5,665 -0.02(-0.09%)
Oct 08, 2018 22.04 22.13 22.04 22.13 2,626 +0.04(+0.17%)
Oct 05, 2018 22.08 22.09 21.98 22.09 1,578 -0.08(-0.34%)
Oct 04, 2018 22.33 22.33 22.09 22.17 5,081 -0.20(-0.89%)
Oct 03, 2018 22.40 22.47 22.33 22.37 15,350 -0.01(-0.04%)
Oct 02, 2018 22.29 22.43 22.29 22.38 31,426 +0.08(+0.34%)
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.