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 (%)
Feb 28, 2020 16.14 16.41 16.14 16.41 3,384 -0.38(-2.29%)
Feb 27, 2020 16.82 17.29 16.79 16.79 4,771 -0.68(-3.89%)
Feb 26, 2020 17.75 17.75 17.47 17.47 1,344 -0.14(-0.79%)
Feb 25, 2020 17.77 17.80 17.61 17.61 2,822 -0.63(-3.43%)
Feb 24, 2020 18.34 18.35 18.16 18.24 6,667 -0.58(-3.10%)
Feb 21, 2020 18.81 18.82 18.77 18.82 2,563 -0.14(-0.74%)
Feb 20, 2020 18.96 18.96 18.96 18.96 115 -0.02(-0.11%)
Feb 19, 2020 19.00 19.02 18.87 18.98 2,943 +0.09(+0.46%)
Feb 18, 2020 18.83 18.89 18.83 18.89 2,640 -0.05(-0.28%)
Feb 14, 2020 18.95 18.95 18.90 18.95 5,229 -0.03(-0.15%)
Feb 13, 2020 19.01 19.01 18.98 18.98 541 -0.07(-0.36%)
Feb 12, 2020 19.05 19.06 19.03 19.04 3,382 +0.09(+0.50%)
Feb 11, 2020 18.98 18.99 18.93 18.95 2,383 +0.12(+0.62%)
Feb 10, 2020 18.79 18.84 18.79 18.83 6,406 +0.05(+0.27%)
Feb 07, 2020 18.82 18.82 18.78 18.78 717 -0.15(-0.80%)
Feb 06, 2020 18.93 18.93 18.93 18.93 102 +0.02(+0.10%)
Feb 05, 2020 18.82 18.91 18.78 18.91 2,640 +0.34(+1.81%)
Feb 04, 2020 18.57 18.59 18.57 18.58 366 +0.29(+1.57%)
Feb 03, 2020 18.34 18.34 18.29 18.29 1,476 +0.10(+0.57%)
Jan 31, 2020 18.23 18.24 18.15 18.19 2,973 -0.34(-1.86%)
Jan 30, 2020 18.38 18.53 18.38 18.53 156 +0.00(+0.01%)
Jan 29, 2020 18.62 18.64 18.53 18.53 1,656 -0.05(-0.29%)
Jan 28, 2020 18.60 18.62 18.58 18.58 6,004 +0.13(+0.69%)
Jan 27, 2020 18.46 18.52 18.45 18.45 4,913 -0.26(-1.41%)
Jan 24, 2020 18.90 18.90 18.67 18.72 22,355 -0.21(-1.11%)
Jan 23, 2020 18.81 18.93 18.81 18.93 6,258 +0.02(+0.10%)
Jan 22, 2020 18.91 18.97 18.91 18.91 1,906 -0.01(-0.05%)
Jan 21, 2020 18.91 18.96 18.91 18.92 10,571 -0.07(-0.36%)
Jan 17, 2020 18.97 18.99 18.97 18.99 820 +0.01(+0.08%)
Jan 16, 2020 18.91 18.97 18.91 18.97 700 +0.15(+0.77%)
Jan 15, 2020 18.82 18.87 18.82 18.83 3,368 +0.03(+0.18%)
Jan 14, 2020 18.72 18.88 18.72 18.79 1,465 +0.05(+0.29%)
Jan 13, 2020 18.64 18.76 18.64 18.74 7,447 +0.10(+0.52%)
Jan 10, 2020 18.69 18.69 18.64 18.64 512 -0.06(-0.34%)
Jan 09, 2020 18.66 18.70 18.66 18.70 1,696 +0.08(+0.42%)
Jan 08, 2020 18.55 18.62 18.53 18.62 2,969 +0.05(+0.29%)
Jan 07, 2020 18.59 18.59 18.50 18.57 3,938 -0.02(-0.10%)
Jan 06, 2020 18.51 18.59 18.51 18.59 5,060 +0.02(+0.10%)
Jan 03, 2020 18.54 18.57 18.53 18.57 4,614 -0.07(-0.40%)
Jan 02, 2020 18.63 18.65 18.59 18.65 3,036 +0.06(+0.33%)
Dec 31, 2019 18.42 18.60 18.42 18.59 14,664 +0.05(+0.27%)
Dec 30, 2019 18.55 18.58 18.54 18.54 11,705 -0.08(-0.43%)
Dec 27, 2019 18.62 18.64 18.61 18.62 11,998 -0.01(-0.05%)
Dec 26, 2019 18.63 18.64 18.62 18.63 16,714 +0.03(+0.16%)
Dec 24, 2019 18.59 18.60 18.57 18.60 3,076 +0.02(+0.10%)
Dec 23, 2019 18.58 18.60 18.58 18.58 8,867 -0.01(-0.03%)
Dec 20, 2019 18.58 18.60 18.58 18.58 615 +0.08(+0.45%)
Dec 19, 2019 18.46 18.55 18.46 18.50 12,438 +0.03(+0.16%)
Dec 18, 2019 18.47 18.47 18.42 18.47 3,430 +0.02(+0.08%)
Dec 17, 2019 18.35 18.45 18.35 18.45 7,783 +0.07(+0.39%)
Dec 16, 2019 18.40 18.44 18.38 18.38 53,348 +0.10(+0.53%)
Dec 13, 2019 18.23 18.33 18.23 18.28 5,640 -0.11(-0.62%)
Dec 12, 2019 18.35 18.41 18.31 18.40 818 +0.26(+1.41%)
Dec 11, 2019 18.12 18.15 18.11 18.14 7,948 +0.02(+0.11%)
Dec 10, 2019 18.17 18.17 18.12 18.12 3,575 -0.04(-0.21%)
Dec 09, 2019 18.20 18.21 18.16 18.16 7,766 -0.02(-0.11%)
Dec 06, 2019 18.19 18.21 18.18 18.18 1,238 +0.19(+1.08%)
Dec 05, 2019 17.95 18.01 17.91 17.99 3,636 +0.01(+0.08%)
Dec 04, 2019 17.90 18.04 17.90 17.97 5,032 +0.13(+0.73%)
Dec 03, 2019 17.80 17.84 17.79 17.84 1,980 -0.18(-1.02%)
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.