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 (%)
Aug 31, 2021 22.23 22.23 22.23 22.23 37 +0.03(+0.13%)
Aug 30, 2021 22.24 22.24 22.20 22.20 1,212 -0.05(-0.22%)
Aug 27, 2021 22.25 22.25 22.25 22.25 111 +0.21(+0.94%)
Aug 26, 2021 22.06 22.06 22.04 22.04 314 -0.18(-0.81%)
Aug 25, 2021 22.22 22.22 22.22 22.22 23 +0.09(+0.42%)
Aug 24, 2021 22.12 22.14 22.12 22.13 969 +0.09(+0.41%)
Aug 23, 2021 22.06 22.06 22.04 22.04 1,457 +0.16(+0.72%)
Aug 20, 2021 21.80 21.88 21.80 21.88 678 +0.18(+0.82%)
Aug 19, 2021 21.70 21.70 21.70 21.70 19 -0.14(-0.66%)
Aug 18, 2021 22.03 22.06 21.85 21.85 292 -0.25(-1.11%)
Aug 17, 2021 22.04 22.09 22.04 22.09 592 -0.17(-0.77%)
Aug 16, 2021 22.26 22.26 22.26 22.26 29 +0.01(+0.04%)
Aug 13, 2021 22.27 22.27 22.25 22.25 286 -0.05(-0.24%)
Aug 12, 2021 22.22 22.31 22.22 22.31 434 -0.00(-0.01%)
Aug 11, 2021 22.27 22.31 22.27 22.31 1,195 +0.14(+0.65%)
Aug 10, 2021 22.14 22.19 22.14 22.16 2,311 +0.14(+0.61%)
Aug 09, 2021 22.03 22.03 22.03 22.03 380 -0.08(-0.38%)
Aug 06, 2021 22.11 22.11 22.11 22.11 100 +0.12(+0.57%)
Aug 05, 2021 21.99 21.99 21.99 21.99 15 +0.19(+0.89%)
Aug 04, 2021 21.92 21.94 21.79 21.79 1,193 -0.18(-0.83%)
Aug 03, 2021 21.98 21.98 21.98 21.98 183 +0.12(+0.54%)
Aug 02, 2021 21.86 21.86 21.86 21.86 73 -0.02(-0.09%)
Jul 30, 2021 22.02 22.02 21.88 21.88 916 -0.10(-0.48%)
Jul 29, 2021 21.98 21.98 21.98 21.98 22 +0.09(+0.40%)
Jul 28, 2021 21.89 21.89 21.89 21.89 33 -0.01(-0.06%)
Jul 27, 2021 21.91 21.91 21.91 21.91 9 -0.04(-0.17%)
Jul 26, 2021 21.94 21.94 21.94 21.94 31 +0.08(+0.38%)
Jul 23, 2021 21.85 21.86 21.85 21.86 471 +0.12(+0.56%)
Jul 22, 2021 21.74 21.74 21.74 21.74 75 -0.08(-0.37%)
Jul 21, 2021 21.82 21.82 21.82 21.82 144 +0.22(+1.02%)
Jul 20, 2021 21.58 21.60 21.58 21.60 535 +0.39(+1.82%)
Jul 19, 2021 21.11 21.21 21.11 21.21 336 -0.38(-1.75%)
Jul 16, 2021 21.70 21.70 21.59 21.59 988 -0.22(-1.02%)
Jul 15, 2021 21.81 21.81 21.81 21.81 28 -0.09(-0.41%)
Jul 14, 2021 21.90 21.90 21.90 21.90 317 +0.00(+0.02%)
Jul 13, 2021 22.00 22.00 21.89 21.90 1,990 -0.16(-0.74%)
Jul 12, 2021 22.01 22.06 22.01 22.06 327 +0.04(+0.20%)
Jul 09, 2021 22.02 22.02 22.02 22.02 105 +0.33(+1.54%)
Jul 08, 2021 21.68 21.68 21.68 21.68 201 -0.20(-0.92%)
Jul 07, 2021 21.89 21.89 21.89 21.89 28 +0.04(+0.18%)
Jul 06, 2021 21.85 21.85 21.85 21.85 72 -0.22(-0.98%)
Jul 02, 2021 22.06 22.06 22.06 22.06 100 +0.08(+0.39%)
Jul 01, 2021 21.98 21.98 21.98 21.98 139 +0.12(+0.54%)
Jun 30, 2021 21.79 21.86 21.79 21.86 1,301 +0.10(+0.46%)
Jun 29, 2021 21.76 21.76 21.76 21.76 176 -0.02(-0.09%)
Jun 28, 2021 21.78 21.78 21.78 21.78 162 -0.13(-0.61%)
Jun 25, 2021 21.88 21.91 21.88 21.91 561 +0.15(+0.69%)
Jun 24, 2021 21.76 21.76 21.76 21.76 40 +0.14(+0.64%)
Jun 23, 2021 21.63 21.63 21.63 21.63 118 -0.04(-0.19%)
Jun 22, 2021 21.61 21.67 21.61 21.67 1,847 +0.03(+0.12%)
Jun 21, 2021 21.38 21.64 21.38 21.64 230 +0.34(+1.59%)
Jun 18, 2021 21.28 21.30 21.28 21.30 783 -0.35(-1.64%)
Jun 17, 2021 21.59 21.66 21.59 21.66 711 -0.23(-1.05%)
Jun 16, 2021 21.89 21.89 21.89 21.89 55 -0.11(-0.49%)
Jun 15, 2021 22.01 22.01 21.94 21.99 1,725 -0.02(-0.09%)
Jun 14, 2021 22.02 22.05 22.01 22.01 2,216 -0.10(-0.46%)
Jun 11, 2021 22.06 22.12 22.06 22.12 442 +0.03(+0.13%)
Jun 10, 2021 22.09 22.09 22.07 22.09 1,685 +0.03(+0.16%)
Jun 09, 2021 22.11 22.11 22.05 22.05 330 -0.07(-0.31%)
Jun 08, 2021 22.12 22.12 22.12 22.12 52 +0.02(+0.10%)
Jun 07, 2021 22.09 22.12 22.06 22.10 5,505 +0.02(+0.08%)
Jun 04, 2021 22.04 22.08 22.01 22.08 6,150 +0.13(+0.59%)
Jun 03, 2021 21.93 21.95 21.90 21.95 3,654 +0.06(+0.26%)
Jun 02, 2021 21.84 21.89 21.84 21.89 850 +0.06(+0.27%)
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.