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 (%)
May 31, 2018 20.83 20.88 20.72 20.81 20,629 -0.14(-0.65%)
May 30, 2018 20.85 20.95 20.71 20.95 7,300 +0.33(+1.58%)
May 29, 2018 20.76 20.79 20.60 20.62 12,436 -0.23(-1.09%)
May 25, 2018 20.85 20.85 20.85 0 -0.04(-0.18%)
May 24, 2018 20.87 20.90 20.87 20.89 1,633 +0.07(+0.32%)
May 23, 2018 20.84 20.85 20.82 20.82 6,483 -0.13(-0.63%)
May 22, 2018 20.95 21.04 20.95 20.95 9,917 +0.06(+0.27%)
May 21, 2018 20.99 20.99 20.89 20.89 3,936 +0.08(+0.36%)
May 18, 2018 20.72 20.92 20.72 20.82 11,523 -0.08(-0.41%)
May 17, 2018 20.92 20.92 20.84 20.90 7,067 +0.04(+0.18%)
May 16, 2018 20.83 20.92 20.82 20.87 17,488 +0.11(+0.55%)
May 15, 2018 20.73 20.78 20.66 20.75 9,342 -0.10(-0.50%)
May 14, 2018 20.93 20.93 20.86 20.86 13,516 +0.04(+0.18%)
May 11, 2018 20.90 20.90 20.81 20.82 9,696 +0.05(+0.22%)
May 10, 2018 20.52 20.78 20.52 20.77 5,527 +0.18(+0.90%)
May 09, 2018 20.55 20.68 20.55 20.59 6,155 +0.24(+1.18%)
May 08, 2018 20.43 20.50 20.35 20.35 20,148 -0.09(-0.46%)
May 07, 2018 20.46 20.58 20.44 20.44 4,359 -0.09(-0.42%)
May 04, 2018 20.51 20.53 20.51 20.53 566 +0.35(+1.76%)
May 03, 2018 20.12 20.18 20.05 20.17 7,634 -0.19(-0.92%)
May 02, 2018 20.25 20.43 18.32 20.36 7,723 +0.01(+0.06%)
May 01, 2018 20.28 20.42 20.28 20.35 6,792 -0.11(-0.55%)
Apr 30, 2018 20.49 20.52 20.40 20.46 24,420 +0.01(+0.05%)
Apr 26, 2018 20.45 20.45 20.45 80 +0.05(+0.23%)
Apr 25, 2018 20.30 20.41 20.29 20.40 12,491 -0.02(-0.10%)
Apr 24, 2018 20.48 20.53 20.42 20.42 832 +0.06(+0.28%)
Apr 23, 2018 20.30 20.45 20.30 20.37 3,716 +0.01(+0.05%)
Apr 20, 2018 20.44 20.44 20.36 20.36 9,786 -0.20(-0.96%)
Apr 19, 2018 20.59 20.59 20.50 20.55 9,168 -0.18(-0.87%)
Apr 18, 2018 20.73 20.73 20.73 20.73 243 +0.13(+0.63%)
Apr 17, 2018 20.52 20.62 20.52 20.61 5,353 +0.08(+0.39%)
Apr 16, 2018 20.43 20.52 20.42 20.52 10,641 +0.10(+0.50%)
Apr 13, 2018 20.44 20.46 20.39 20.42 52,261 -0.04(-0.18%)
Apr 12, 2018 20.40 20.47 20.39 20.46 4,056 +0.15(+0.74%)
Apr 11, 2018 20.20 20.33 20.20 20.31 2,401 -0.04(-0.19%)
Apr 10, 2018 20.37 20.43 20.33 20.35 18,462 +0.11(+0.56%)
Apr 09, 2018 20.26 20.39 20.23 20.23 13,062 +0.01(+0.05%)
Apr 06, 2018 20.39 20.39 20.15 20.22 9,737 -0.22(-1.06%)
Apr 05, 2018 20.42 20.47 20.39 20.44 20,351 +0.14(+0.67%)
Apr 04, 2018 20.12 20.31 20.12 20.30 14,167 +0.09(+0.45%)
Apr 03, 2018 20.08 20.21 19.97 20.21 35,183 +0.43(+2.19%)
Apr 02, 2018 20.05 20.05 19.78 19.78 1,607 -0.65(-3.19%)
Mar 29, 2018 20.43 20.43 20.43 0 +0.27(+1.36%)
Mar 28, 2018 20.05 20.27 20.05 20.16 17,216 -0.10(-0.51%)
Mar 27, 2018 20.39 20.51 20.26 20.26 11,255 +0.00(+0.02%)
Mar 26, 2018 20.12 20.27 20.05 20.26 33,735 +0.35(+1.78%)
Mar 23, 2018 20.31 20.36 19.90 19.90 4,052 -0.38(-1.86%)
Mar 22, 2018 20.59 20.59 20.28 20.28 5,153 -0.56(-2.71%)
Mar 21, 2018 20.75 20.88 20.74 20.85 7,005 +0.11(+0.55%)
Mar 20, 2018 20.82 20.82 20.68 20.73 5,508 +0.03(+0.14%)
Mar 19, 2018 20.93 20.97 20.61 20.70 7,430 -0.36(-1.70%)
Mar 16, 2018 21.05 21.06 21.03 21.06 4,979 +0.06(+0.27%)
Mar 15, 2018 21.04 21.04 20.95 21.01 2,125 -0.00(-0.00%)
Mar 14, 2018 21.18 21.19 21.01 21.01 8,272 -0.11(-0.54%)
Mar 13, 2018 21.26 21.32 21.12 21.12 10,742 -0.19(-0.88%)
Mar 12, 2018 21.27 21.31 21.25 21.31 23,696 +0.04(+0.20%)
Mar 09, 2018 21.07 21.26 21.07 21.26 4,217 +0.30(+1.41%)
Mar 08, 2018 21.17 21.17 20.89 20.97 14,895 +0.10(+0.50%)
Mar 07, 2018 20.96 20.86 20.86 2,015 -0.14(-0.67%)
Mar 06, 2018 21.00 21.01 20.86 21.01 16,738 +0.02(+0.09%)
Mar 05, 2018 20.71 21.01 20.70 20.99 24,371 +0.42(+2.06%)
Mar 02, 2018 20.48 20.65 20.44 20.56 6,253 -0.06(-0.30%)
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.