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 (%)
Jun 28, 2019 17.82 17.82 17.70 17.75 10,300 +0.10(+0.57%)
Jun 27, 2019 17.61 17.65 17.61 17.65 2,050 +0.10(+0.56%)
Jun 26, 2019 17.73 17.73 17.55 17.55 13,509 -0.02(-0.10%)
Jun 25, 2019 17.64 17.66 17.57 17.57 12,652 -0.07(-0.39%)
Jun 24, 2019 17.72 17.73 17.64 17.64 6,081 -0.13(-0.76%)
Jun 21, 2019 17.79 17.80 17.77 17.77 3,600 -0.04(-0.24%)
Jun 20, 2019 17.76 17.82 17.70 17.82 5,703 +0.18(+1.01%)
Jun 19, 2019 17.59 17.64 17.56 17.64 7,926 +0.04(+0.23%)
Jun 18, 2019 17.51 17.66 17.51 17.60 7,549 +0.20(+1.15%)
Jun 17, 2019 17.43 17.46 17.40 17.40 1,235 -0.01(-0.06%)
Jun 14, 2019 17.43 17.43 17.37 17.41 22,100 -0.15(-0.83%)
Jun 13, 2019 17.56 17.56 17.50 17.56 12,488 +0.13(+0.72%)
Jun 12, 2019 17.46 17.46 17.43 17.43 2,030 -0.04(-0.24%)
Jun 11, 2019 17.53 17.53 17.46 17.47 12,289 +0.00(+0.00%)
Jun 10, 2019 17.44 17.56 17.44 17.47 5,061 +0.04(+0.24%)
Jun 07, 2019 17.28 17.49 17.28 17.43 105,400 +0.12(+0.69%)
Jun 06, 2019 17.25 17.35 17.25 17.31 5,536 +0.08(+0.46%)
Jun 05, 2019 17.17 17.23 17.16 17.23 3,876 +0.08(+0.47%)
Jun 04, 2019 16.94 17.18 16.94 17.15 9,036 +0.39(+2.33%)
Jun 03, 2019 16.71 16.80 16.71 16.76 1,240 +0.12(+0.72%)
May 31, 2019 16.65 16.72 16.64 16.64 27,700 -0.25(-1.46%)
May 30, 2019 16.88 16.90 16.88 16.89 807 -0.00(-0.02%)
May 29, 2019 16.87 16.92 16.82 16.89 12,786 -0.15(-0.89%)
May 28, 2019 17.26 17.26 17.04 17.04 8,382 -0.18(-1.04%)
May 24, 2019 17.28 17.28 17.22 17.22 2,400 -0.01(-0.05%)
May 23, 2019 17.18 17.24 17.18 17.23 5,629 -0.25(-1.44%)
May 22, 2019 17.50 17.52 17.44 17.48 15,373 -0.07(-0.37%)
May 21, 2019 17.52 17.55 17.51 17.55 1,412 +0.16(+0.92%)
May 20, 2019 17.37 17.39 17.35 17.39 2,013 -0.11(-0.60%)
May 17, 2019 17.47 17.58 17.45 17.49 1,200 -0.11(-0.62%)
May 16, 2019 17.62 17.66 17.57 17.60 4,231 +0.12(+0.69%)
May 15, 2019 17.31 17.52 17.31 17.48 65,690 +0.02(+0.13%)
May 14, 2019 17.28 17.54 17.28 17.46 7,925 +0.17(+0.97%)
May 13, 2019 17.27 17.36 17.24 17.29 32,535 -0.39(-2.20%)
May 10, 2019 17.55 17.73 17.37 17.68 7,400 +0.06(+0.31%)
May 09, 2019 17.43 17.69 17.43 17.62 3,150 -0.03(-0.15%)
May 08, 2019 17.73 17.73 17.65 17.65 1,526 -0.06(-0.37%)
May 07, 2019 17.81 17.81 17.66 17.72 3,648 -0.29(-1.59%)
May 06, 2019 17.89 18.00 17.89 18.00 1,000 -0.10(-0.54%)
May 03, 2019 18.04 18.10 18.03 18.10 5,500 +0.17(+0.95%)
May 02, 2019 18.17 18.17 17.93 17.93 375 -0.06(-0.35%)
May 01, 2019 18.10 18.13 17.99 17.99 2,846 -0.12(-0.67%)
Apr 30, 2019 18.01 18.12 18.01 18.11 1,696 -0.00(-0.01%)
Apr 29, 2019 18.10 18.16 18.10 18.12 3,026 +0.06(+0.36%)
Apr 26, 2019 17.95 18.05 17.95 18.05 5,300 +0.06(+0.33%)
Apr 25, 2019 17.98 17.99 17.98 17.99 18,907 -0.12(-0.66%)
Apr 24, 2019 18.12 18.17 18.06 18.11 10,163 -0.02(-0.10%)
Apr 23, 2019 18.09 18.13 18.08 18.13 3,495 +0.15(+0.86%)
Apr 22, 2019 18.02 18.02 17.92 17.98 3,339 -0.07(-0.39%)
Apr 18, 2019 18.02 18.05 18.00 18.05 7,800 +0.05(+0.25%)
Apr 17, 2019 18.04 18.10 17.99 18.00 27,042 -0.08(-0.45%)
Apr 16, 2019 18.04 18.08 18.02 18.08 1,539 +0.05(+0.25%)
Apr 15, 2019 17.99 18.07 17.98 18.04 20,926 -0.05(-0.28%)
Apr 12, 2019 17.98 18.09 17.98 18.09 2,100 +0.14(+0.78%)
Apr 11, 2019 17.94 17.97 17.94 17.95 1,814 +0.05(+0.25%)
Apr 10, 2019 17.93 17.93 17.87 17.90 5,937 +0.05(+0.29%)
Apr 09, 2019 17.86 17.93 17.85 17.85 13,041 -0.19(-1.07%)
Apr 08, 2019 17.97 18.04 17.96 18.04 7,824 +0.04(+0.25%)
Apr 05, 2019 17.94 18.06 17.94 18.00 8,900 +0.10(+0.53%)
Apr 04, 2019 17.78 17.92 17.78 17.90 1,964 +0.07(+0.42%)
Apr 03, 2019 17.83 17.89 17.82 17.82 259,617 +0.00(+0.00%)
Apr 02, 2019 17.85 17.85 17.82 17.82 5,869 -0.03(-0.14%)
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.