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 (%)
Jan 31, 2018 21.90 21.90 21.80 21.80 24,414 -0.06(-0.28%)
Jan 30, 2018 21.95 21.81 21.86 20,827 -0.30(-1.36%)
Jan 29, 2018 22.21 22.22 22.13 22.16 17,323 -0.07(-0.32%)
Jan 26, 2018 22.13 22.23 22.12 22.23 9,871 +0.24(+1.07%)
Jan 25, 2018 22.01 22.08 21.96 21.99 19,363 -0.03(-0.15%)
Jan 24, 2018 22.07 22.12 21.98 22.03 7,695 +0.01(+0.06%)
Jan 23, 2018 22.00 22.01 21.97 22.01 4,089 +0.08(+0.39%)
Jan 22, 2018 21.91 21.93 21.91 21.93 7,407 +0.10(+0.47%)
Jan 19, 2018 21.74 21.82 21.65 21.82 14,230 +0.10(+0.48%)
Jan 18, 2018 21.66 21.77 21.66 21.72 32,417 -0.05(-0.22%)
Jan 17, 2018 21.63 21.77 21.62 21.77 10,575 +0.16(+0.74%)
Jan 16, 2018 21.64 21.75 21.61 21.61 3,679 -0.13(-0.61%)
Jan 12, 2018 21.74 21.74 21.74 0 +0.15(+0.70%)
Jan 11, 2018 21.44 21.59 21.44 21.59 61,014 +0.19(+0.90%)
Jan 10, 2018 21.36 21.45 21.36 21.40 22,505 -0.12(-0.55%)
Jan 09, 2018 21.52 21.54 21.50 21.51 8,500 +0.05(+0.24%)
Jan 08, 2018 21.43 21.49 21.40 21.46 16,184 +0.03(+0.13%)
Jan 05, 2018 21.39 21.46 21.37 21.43 5,934 +0.10(+0.46%)
Jan 04, 2018 21.33 21.37 21.29 21.33 29,177 +0.08(+0.35%)
Jan 03, 2018 21.17 21.26 21.17 21.26 22,524 +0.16(+0.76%)
Jan 02, 2018 21.10 21.10 21.10 21.10 1,175 +0.07(+0.31%)
Dec 29, 2017 21.03 21.03 21.03 0 +0.01(+0.05%)
Dec 28, 2017 21.01 21.04 20.95 21.02 23,115 +0.03(+0.13%)
Dec 27, 2017 21.01 21.02 21.00 21.00 1,938 +0.00(+0.00%)
Dec 26, 2017 21.03 21.04 20.93 21.00 42,045 +0.02(+0.09%)
Dec 22, 2017 21.00 21.00 20.95 20.98 10,583 +0.01(+0.04%)
Dec 21, 2017 20.96 21.01 20.96 20.97 10,392 +0.08(+0.40%)
Dec 20, 2017 20.89 20.89 20.89 20.89 263 -0.01(-0.07%)
Dec 19, 2017 20.96 20.96 20.86 20.90 18,371 -0.04(-0.17%)
Dec 18, 2017 20.96 20.99 20.86 20.93 9,437 +0.08(+0.40%)
Dec 15, 2017 20.80 20.87 20.80 20.85 13,992 +0.20(+0.95%)
Dec 14, 2017 20.73 20.74 20.65 20.66 4,376 -0.05(-0.23%)
Dec 13, 2017 20.75 20.76 20.70 20.70 3,031 -0.06(-0.27%)
Dec 12, 2017 20.78 20.78 20.76 20.76 1,812 +0.09(+0.45%)
Dec 11, 2017 20.63 20.66 20.62 20.66 12,469 +0.07(+0.32%)
Dec 08, 2017 20.57 20.61 20.57 20.60 3,702 +0.12(+0.60%)
Dec 07, 2017 20.43 20.50 20.40 20.48 10,349 +0.03(+0.14%)
Dec 06, 2017 20.41 20.47 20.41 20.45 1,498 +0.04(+0.18%)
Dec 05, 2017 20.56 20.59 20.39 20.41 10,547 -0.31(-1.49%)
Dec 04, 2017 20.74 20.74 20.72 20.72 6,657 +0.33(+1.61%)
Dec 01, 2017 20.45 20.59 20.39 20.39 10,659 -0.13(-0.64%)
Nov 30, 2017 20.52 20.61 20.44 20.52 8,564 +0.14(+0.69%)
Nov 29, 2017 20.38 20.38 20.38 20.38 522 +0.23(+1.16%)
Nov 28, 2017 19.89 20.15 19.89 20.15 5,098 +0.12(+0.61%)
Nov 27, 2017 20.05 20.00 20.03 7,985 -0.02(-0.09%)
Nov 24, 2017 20.06 20.06 20.05 20.05 9,711 -0.01(-0.05%)
Nov 22, 2017 20.06 20.06 19.97 20.06 1,173 +0.03(+0.16%)
Nov 21, 2017 20.03 20.06 20.02 20.02 1,813 +0.01(+0.07%)
Nov 20, 2017 19.97 20.03 19.91 20.01 53,635 -0.01(-0.05%)
Nov 17, 2017 19.94 20.02 19.94 20.02 647 +0.06(+0.28%)
Nov 16, 2017 19.93 19.96 19.91 19.96 4,872 +0.16(+0.80%)
Nov 15, 2017 19.75 19.82 19.75 19.80 4,472 -0.01(-0.05%)
Nov 14, 2017 19.87 19.90 19.77 19.81 8,805 -0.12(-0.61%)
Nov 13, 2017 19.94 19.99 19.91 19.93 97,059 +0.05(+0.24%)
Nov 10, 2017 19.97 19.97 19.80 19.89 9,584 +0.00(+0.02%)
Nov 09, 2017 19.87 19.92 19.83 19.88 10,081 -0.02(-0.12%)
Nov 08, 2017 19.89 19.91 19.81 19.91 13,255 +0.02(+0.09%)
Nov 07, 2017 19.80 19.93 19.80 19.89 12,497 +0.04(+0.19%)
Nov 06, 2017 19.86 19.90 19.84 19.85 2,550 -0.02(-0.09%)
Nov 03, 2017 19.82 19.87 19.81 19.87 3,914 +0.03(+0.15%)
Nov 02, 2017 19.77 19.84 19.77 19.84 14,544 -0.05(-0.24%)
Nov 01, 2017 20.00 20.00 19.86 19.89 3,972 +0.01(+0.05%)
Oct 31, 2017 19.77 19.89 19.77 19.88 3,737 +0.02(+0.11%)
Oct 30, 2017 19.93 19.93 19.82 19.85 3,020 -0.08(-0.40%)
Oct 27, 2017 19.92 19.95 19.92 19.93 1,609 +0.04(+0.18%)
Oct 26, 2017 19.97 19.97 19.90 19.90 3,457 -0.04(-0.23%)
Oct 25, 2017 19.90 19.94 19.84 19.94 10,868 -0.08(-0.42%)
Oct 24, 2017 19.96 19.96 19.96 20.03 9,088 +0.03(+0.14%)
Oct 23, 2017 20.09 20.09 20.00 20.00 9,704 -0.06(-0.28%)
Oct 20, 2017 20.09 20.09 20.02 20.06 7,502 +0.08(+0.42%)
Oct 19, 2017 19.92 19.97 19.92 19.97 2,636 +0.02(+0.09%)
Oct 18, 2017 19.94 19.96 19.94 19.95 5,758 +0.04(+0.19%)
Oct 17, 2017 19.92 19.92 19.91 19.91 1,886 -0.01(-0.05%)
Oct 16, 2017 19.90 19.94 19.89 19.92 3,626 +0.00(+0.02%)
Oct 13, 2017 19.99 19.99 19.91 19.92 13,439 +0.02(+0.12%)
Oct 12, 2017 19.91 19.91 19.90 19.90 11,972 -0.03(-0.16%)
Oct 11, 2017 19.98 19.98 19.87 19.93 7,958 +0.03(+0.13%)
Oct 10, 2017 19.91 19.93 19.90 19.90 7,656 +0.06(+0.32%)
Oct 09, 2017 19.88 19.88 19.81 19.84 2,662 -0.07(-0.33%)
Oct 06, 2017 19.94 19.94 19.88 19.91 8,414 -0.08(-0.42%)
Oct 05, 2017 19.93 20.00 19.93 19.99 15,977 +0.08(+0.42%)
Oct 04, 2017 19.92 19.92 19.86 19.91 4,266 +0.02(+0.10%)
Oct 03, 2017 19.88 19.89 19.86 19.89 9,272 +0.04(+0.19%)
Oct 02, 2017 19.82 19.85 19.81 19.85 3,167 +0.08(+0.43%)
Sep 29, 2017 19.81 19.81 19.72 19.76 14,356 +0.03(+0.14%)
Sep 28, 2017 19.74 19.74 19.71 19.74 8,544 -0.00(-0.00%)
Sep 27, 2017 19.65 19.75 19.65 19.74 10,532 +0.05(+0.24%)
Sep 26, 2017 19.69 19.70 19.66 19.69 12,761 +0.04(+0.19%)
Sep 25, 2017 19.67 19.69 19.62 19.65 7,358 +0.06(+0.29%)
Sep 22, 2017 19.59 19.60 19.59 19.60 9,384 +0.01(+0.05%)
Sep 21, 2017 19.63 19.64 19.59 19.59 4,856 -0.07(-0.33%)
Sep 20, 2017 19.66 19.66 19.65 19.65 2,626 +0.03(+0.14%)
Sep 19, 2017 19.62 19.63 19.62 19.62 8,287 +0.01(+0.05%)
Sep 18, 2017 19.68 19.68 19.61 19.61 4,499 +0.04(+0.19%)
Sep 15, 2017 19.61 19.61 19.58 19.58 3,287 +0.00(+0.00%)
Sep 14, 2017 19.56 19.59 19.51 19.58 11,053 +0.06(+0.29%)
Sep 13, 2017 19.52 19.53 19.51 19.52 1,657 +0.01(+0.05%)
Sep 12, 2017 19.52 19.52 19.51 19.51 2,130 +0.08(+0.43%)
Sep 11, 2017 19.38 19.44 19.37 19.43 6,295 +0.20(+1.03%)
Sep 08, 2017 19.20 19.23 19.17 19.23 10,725 -0.00(-0.00%)
Sep 07, 2017 19.22 19.24 19.17 19.23 3,318 -0.01(-0.05%)
Sep 06, 2017 19.24 19.25 19.20 19.24 6,753 +0.09(+0.49%)
Sep 05, 2017 19.27 19.27 19.05 19.15 51,042 -0.16(-0.82%)
Sep 01, 2017 19.31 19.19 19.31 4,127 +0.11(+0.58%)
Aug 31, 2017 19.15 19.22 19.12 19.19 4,660 +0.09(+0.49%)
Aug 30, 2017 19.07 19.10 19.01 19.10 16,432 +0.07(+0.34%)
Aug 29, 2017 18.95 19.03 18.94 19.03 10,397 +0.04(+0.20%)
Aug 28, 2017 19.03 19.03 18.98 19.00 6,809 -0.07(-0.39%)
Aug 25, 2017 19.09 19.09 19.07 19.07 3,395 +0.07(+0.39%)
Aug 24, 2017 19.07 19.07 19.00 19.00 8,468 -0.02(-0.12%)
Aug 23, 2017 19.02 19.04 19.01 19.02 34,673 -0.05(-0.27%)
Aug 22, 2017 19.01 19.07 19.01 19.07 18,607 +0.15(+0.79%)
Aug 21, 2017 18.90 18.93 18.90 18.92 1,433 -0.02(-0.10%)
Aug 18, 2017 18.94 18.96 18.94 18.94 13,498 -0.03(-0.15%)
Aug 17, 2017 19.17 19.18 18.94 18.97 17,356 -0.26(-1.36%)
Aug 16, 2017 19.29 19.29 19.21 19.23 26,830 +0.02(+0.10%)
Aug 15, 2017 19.28 19.28 19.18 19.21 4,472 -0.05(-0.24%)
Aug 14, 2017 19.27 19.27 19.25 19.26 12,349 +0.24(+1.28%)
Aug 11, 2017 19.13 19.14 19.02 19.02 15,290 -0.09(-0.49%)
Aug 10, 2017 19.22 19.22 19.10 19.11 11,362 -0.23(-1.21%)
Aug 09, 2017 19.32 19.35 19.30 19.34 11,864 -0.03(-0.14%)
Aug 08, 2017 19.42 19.49 19.37 19.37 30,654 -0.05(-0.24%)
Aug 07, 2017 19.42 19.42 19.41 19.42 11,932 +0.04(+0.19%)
Aug 04, 2017 19.35 19.40 19.35 19.38 4,072 +0.00(+0.00%)
Aug 03, 2017 19.40 19.40 19.37 19.38 1,603 +0.04(+0.19%)
Aug 02, 2017 19.47 19.47 19.32 19.34 13,272 -0.07(-0.34%)
Aug 01, 2017 19.41 19.42 19.41 19.41 7,144 -0.01(-0.05%)
Jul 31, 2017 19.41 19.45 19.39 19.42 25,922 +0.00(+0.00%)
Jul 28, 2017 19.42 19.42 19.39 19.42 14,819 -0.03(-0.14%)
Jul 27, 2017 19.44 19.45 19.39 19.45 56,868 +0.03(+0.14%)
Jul 26, 2017 19.45 19.46 19.41 19.42 28,269 -0.04(-0.19%)
Jul 25, 2017 19.57 19.57 19.44 19.46 12,267 +0.09(+0.48%)
Jul 24, 2017 19.36 19.37 19.33 19.36 29,188 -0.05(-0.24%)
Jul 21, 2017 19.38 19.41 19.35 19.41 19,921 -0.01(-0.05%)
Jul 20, 2017 19.33 19.36 19.42 13,023 +0.08(+0.43%)
Jul 19, 2017 19.32 19.39 19.32 19.33 11,530 +0.05(+0.24%)
Jul 18, 2017 19.28 19.29 19.26 19.29 7,701 -0.04(-0.19%)
Jul 17, 2017 19.32 19.34 19.32 19.32 2,027 +0.01(+0.05%)
Jul 14, 2017 19.27 19.35 19.27 19.32 34,333 +0.09(+0.49%)
Jul 13, 2017 19.19 19.23 19.19 19.22 35,861 +0.06(+0.29%)
Jul 12, 2017 19.37 19.37 19.16 19.17 22,269 +0.16(+0.84%)
Jul 11, 2017 19.02 19.03 18.98 19.01 19,615 -0.04(-0.20%)
Jul 10, 2017 19.03 19.06 19.03 19.04 18,107 +0.03(+0.15%)
Jul 07, 2017 19.03 19.03 18.92 19.02 31,296 +0.09(+0.49%)
Jul 06, 2017 19.01 19.03 18.92 18.92 22,832 -0.21(-1.08%)
Jul 05, 2017 19.15 19.15 19.09 19.13 10,407 -0.12(-0.63%)
Jul 03, 2017 19.23 19.25 19.23 19.25 6,676 +0.17(+0.88%)
Jun 30, 2017 19.10 19.11 19.04 19.08 44,560 +0.04(+0.20%)
Jun 29, 2017 19.18 19.18 18.96 19.04 23,329 -0.11(-0.59%)
Jun 28, 2017 19.17 19.19 19.14 19.16 5,565 +0.17(+0.89%)
Jun 27, 2017 19.06 19.14 18.99 18.99 23,842 -0.14(-0.73%)
Jun 26, 2017 19.14 19.18 19.10 19.13 12,079 +0.12(+0.64%)
Jun 23, 2017 19.03 19.05 19.01 19.01 2,771 +0.01(+0.05%)
Jun 22, 2017 19.03 19.04 19.00 19.00 8,609 -0.00(-0.01%)
Jun 21, 2017 19.06 19.07 18.96 19.00 91,360 -0.07(-0.39%)
Jun 20, 2017 19.12 19.12 19.07 19.07 2,142 -0.11(-0.58%)
Jun 19, 2017 19.17 19.19 19.16 19.19 18,032 +0.17(+0.88%)
Jun 16, 2017 19.38 19.38 18.98 19.02 6,072 -0.04(-0.20%)
Jun 15, 2017 19.90 19.90 18.97 19.05 4,839 +0.02(+0.10%)
Jun 14, 2017 19.06 19.07 19.04 19.04 16,341 -0.07(-0.39%)
Jun 13, 2017 19.06 19.13 19.06 19.11 39,473 +0.12(+0.64%)
Jun 12, 2017 19.04 19.04 18.99 18.99 8,247 +0.05(+0.25%)
Jun 09, 2017 18.97 18.97 18.94 18.94 4,225 +0.10(+0.55%)
Jun 08, 2017 18.84 18.88 18.81 18.84 16,302 -0.01(-0.05%)
Jun 07, 2017 18.87 18.87 18.80 18.85 5,821 -0.01(-0.05%)
Jun 06, 2017 18.85 18.86 18.80 18.86 4,562 -0.03(-0.15%)
Jun 05, 2017 18.89 18.91 18.82 18.89 8,390 -0.03(-0.15%)
Jun 02, 2017 18.91 18.91 18.91 18.91 294 +0.06(+0.30%)
Jun 01, 2017 18.78 18.90 18.78 18.86 5,391 +0.15(+0.80%)
May 31, 2017 18.64 18.71 18.63 18.71 11,736 +0.00(+0.00%)
May 30, 2017 18.72 18.73 18.71 18.71 8,049 -0.05(-0.25%)
May 26, 2017 18.76 18.76 18.74 18.76 5,784 +0.00(+0.00%)
May 25, 2017 18.76 18.81 18.74 18.76 14,432 +0.07(+0.35%)
May 24, 2017 18.69 18.75 18.67 18.69 34,625 +0.00(+0.00%)
May 23, 2017 18.69 18.72 18.69 18.69 9,876 +0.02(+0.10%)
May 22, 2017 18.67 18.68 18.63 18.67 4,479 +0.07(+0.40%)
May 19, 2017 18.59 18.64 18.59 18.60 16,468 +0.14(+0.76%)
May 18, 2017 18.36 18.50 18.36 18.46 23,676 +0.03(+0.15%)
May 17, 2017 18.67 18.67 18.43 18.43 18,709 -0.29(-1.55%)
May 16, 2017 18.77 18.77 18.68 18.72 3,963 -0.06(-0.30%)
May 15, 2017 18.79 18.81 18.77 18.77 8,127 +0.10(+0.55%)
May 12, 2017 18.71 18.72 18.66 18.67 11,804 -0.09(-0.50%)
May 11, 2017 18.76 18.79 18.68 18.77 6,025 -0.03(-0.16%)
May 10, 2017 18.79 18.81 18.79 18.80 20,487 +0.01(+0.07%)
May 09, 2017 18.84 18.84 18.78 18.78 15,643 -0.05(-0.25%)
May 08, 2017 18.85 18.85 18.81 18.83 13,466 -0.05(-0.25%)
May 05, 2017 18.80 18.88 18.79 18.88 7,728 +0.12(+0.64%)
May 04, 2017 18.77 18.77 18.75 18.76 8,187 +0.00(+0.01%)
May 03, 2017 18.80 18.81 18.73 18.76 5,784 -0.06(-0.30%)
May 02, 2017 18.80 18.82 18.79 18.81 13,690 -0.00(-0.00%)
May 01, 2017 18.84 18.84 18.81 18.81 10,545 +0.01(+0.05%)
Apr 28, 2017 18.82 18.82 18.79 18.80 19,638 -0.07(-0.40%)
Apr 27, 2017 18.89 18.92 18.83 18.88 14,267 -0.09(-0.49%)
Apr 26, 2017 18.88 18.97 18.88 18.97 15,561 +0.07(+0.35%)
Apr 25, 2017 18.85 18.91 18.85 18.91 21,888 +0.13(+0.70%)
Apr 24, 2017 18.74 18.79 18.74 18.77 17,068 +0.18(+0.95%)
Apr 21, 2017 18.64 18.64 18.54 18.60 7,101 -0.08(-0.45%)
Apr 20, 2017 18.60 18.68 18.60 18.68 3,421 +0.16(+0.86%)
Apr 19, 2017 18.65 18.65 18.52 18.52 7,128 -0.07(-0.40%)
Apr 18, 2017 18.58 18.60 18.52 18.60 5,363 -0.03(-0.15%)
Apr 17, 2017 18.52 18.63 18.52 18.63 8,644 +0.13(+0.71%)
Apr 13, 2017 18.66 18.66 18.49 18.49 17,608 -0.15(-0.80%)
Apr 12, 2017 18.66 18.66 18.62 18.64 6,239 -0.05(-0.25%)
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.