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 (%)
Mar 31, 2021 20.38 20.38 20.38 20.38 85 +0.06(+0.27%)
Mar 30, 2021 20.32 20.32 20.32 20.32 63 -0.02(-0.07%)
Mar 29, 2021 20.39 20.39 20.34 20.34 4,602 -0.04(-0.17%)
Mar 26, 2021 20.19 20.37 20.17 20.37 2,318 +0.32(+1.60%)
Mar 25, 2021 19.84 20.05 19.84 20.05 692 +0.18(+0.89%)
Mar 24, 2021 20.04 20.04 19.88 19.88 491 -0.01(-0.04%)
Mar 23, 2021 20.20 20.20 19.88 19.88 1,978 -0.35(-1.73%)
Mar 22, 2021 20.16 20.23 20.16 20.23 518 +0.01(+0.06%)
Mar 19, 2021 20.17 20.22 20.17 20.22 807 -0.01(-0.05%)
Mar 18, 2021 20.23 20.23 20.23 20.23 503 -0.18(-0.86%)
Mar 17, 2021 20.41 20.41 20.41 20.41 97 +0.07(+0.34%)
Mar 16, 2021 20.34 20.34 20.31 20.34 8,210 -0.07(-0.33%)
Mar 15, 2021 20.31 20.41 20.29 20.41 1,266 +0.09(+0.44%)
Mar 12, 2021 20.22 20.32 20.22 20.32 403 +0.11(+0.53%)
Mar 11, 2021 20.26 20.28 20.18 20.21 1,854 +0.07(+0.34%)
Mar 10, 2021 20.14 20.14 20.14 20.14 72 +0.16(+0.78%)
Mar 09, 2021 20.07 20.07 19.99 19.99 17,288 +0.00(+0.03%)
Mar 08, 2021 20.06 20.06 19.98 19.98 1,117 +0.15(+0.77%)
Mar 05, 2021 19.80 19.83 19.80 19.83 100 +0.33(+1.70%)
Mar 04, 2021 19.72 19.72 19.50 19.50 656 -0.25(-1.29%)
Mar 03, 2021 19.84 19.84 19.75 19.75 605 -0.05(-0.26%)
Mar 02, 2021 19.86 19.86 19.80 19.80 17,093 +0.01(+0.03%)
Mar 01, 2021 19.86 19.90 19.80 19.80 1,303 +0.41(+2.11%)
Feb 26, 2021 19.39 19.39 19.39 19.39 100 -0.08(-0.42%)
Feb 25, 2021 19.47 19.55 19.47 19.47 540 -0.50(-2.51%)
Feb 24, 2021 19.97 19.97 19.97 19.97 143 +0.35(+1.80%)
Feb 23, 2021 19.62 19.62 19.62 19.62 135 +0.04(+0.20%)
Feb 22, 2021 19.60 19.60 19.58 19.58 3,278 +0.07(+0.37%)
Feb 19, 2021 19.54 19.54 19.51 19.51 807 +0.12(+0.61%)
Feb 18, 2021 19.45 19.45 19.38 19.39 531 -0.18(-0.92%)
Feb 17, 2021 19.46 19.57 19.46 19.57 796 -0.01(-0.05%)
Feb 16, 2021 19.59 19.59 19.58 19.58 1,514 +0.04(+0.20%)
Feb 12, 2021 19.49 19.54 19.49 19.54 3,431 +0.12(+0.62%)
Feb 11, 2021 19.45 19.45 19.39 19.42 4,829 +0.02(+0.08%)
Feb 10, 2021 19.30 19.42 19.30 19.40 5,286 +0.03(+0.17%)
Feb 09, 2021 19.37 19.37 19.37 19.37 104 +0.08(+0.42%)
Feb 08, 2021 19.31 19.31 19.29 19.29 736 +0.23(+1.23%)
Feb 05, 2021 18.99 19.06 18.99 19.06 42,593 +0.12(+0.66%)
Feb 04, 2021 18.85 18.94 18.85 18.93 2,433 +0.19(+1.04%)
Feb 03, 2021 18.74 18.74 18.74 18.74 190 +0.11(+0.60%)
Feb 02, 2021 18.62 18.62 18.62 18.62 56 +0.20(+1.09%)
Feb 01, 2021 18.42 18.48 18.42 18.42 9,411 +0.14(+0.75%)
Jan 29, 2021 18.50 18.50 18.29 18.29 302 -0.32(-1.71%)
Jan 28, 2021 18.60 18.60 18.60 18.60 63 +0.16(+0.85%)
Jan 27, 2021 18.45 18.45 18.45 18.45 344 -0.38(-2.00%)
Jan 26, 2021 18.85 18.88 18.74 18.82 2,027 -0.01(-0.05%)
Jan 25, 2021 18.77 18.83 18.77 18.83 296 -0.03(-0.18%)
Jan 22, 2021 18.81 18.87 18.81 18.87 1,110 -0.09(-0.48%)
Jan 21, 2021 18.96 18.96 18.96 18.96 77 -0.09(-0.49%)
Jan 20, 2021 18.94 19.05 18.94 19.05 2,351 +0.12(+0.65%)
Jan 19, 2021 18.92 18.93 18.92 18.93 2,153 +0.12(+0.63%)
Jan 15, 2021 18.82 18.82 18.81 18.81 302 -0.19(-1.02%)
Jan 14, 2021 19.00 19.03 19.00 19.00 981 +0.10(+0.53%)
Jan 13, 2021 18.82 18.90 18.82 18.90 299 -0.00(-0.02%)
Jan 12, 2021 18.87 18.91 18.87 18.91 257 +0.18(+0.97%)
Jan 11, 2021 18.70 18.73 18.70 18.73 292 +0.07(+0.37%)
Jan 08, 2021 18.61 18.68 18.61 18.66 6,459 -0.01(-0.04%)
Jan 07, 2021 18.58 18.66 18.58 18.66 1,664 +0.17(+0.94%)
Jan 06, 2021 18.54 18.55 18.49 18.49 1,283 +0.44(+2.42%)
Jan 05, 2021 17.92 18.05 17.92 18.05 726 +0.20(+1.10%)
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.