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 (%)
Oct 15, 2021 22.15 22.15 22.15 0 +0.13(+0.61%)
Oct 14, 2021 21.92 22.02 21.92 22.02 240 +0.32(+1.46%)
Oct 13, 2021 21.70 21.70 21.70 21.70 24 +0.03(+0.14%)
Oct 12, 2021 21.67 21.67 21.67 21.67 55 -0.08(-0.38%)
Oct 11, 2021 21.75 21.75 21.75 21.75 36 -0.14(-0.63%)
Oct 08, 2021 21.92 21.92 21.89 21.89 313 -0.02(-0.07%)
Oct 07, 2021 21.91 21.91 21.91 21.91 27 +0.16(+0.71%)
Oct 06, 2021 21.75 21.75 21.75 21.75 97 -0.04(-0.17%)
Oct 05, 2021 21.72 21.79 21.72 21.79 213 +0.17(+0.80%)
Oct 04, 2021 21.62 21.62 21.62 21.62 25 -0.14(-0.64%)
Oct 01, 2021 21.76 21.76 21.76 21.76 100 +0.31(+1.46%)
Sep 30, 2021 21.44 21.44 21.44 21.44 63 -0.30(-1.37%)
Sep 29, 2021 21.79 21.80 21.73 21.74 869 +0.02(+0.09%)
Sep 28, 2021 21.72 21.72 21.72 21.72 100 -0.25(-1.15%)
Sep 27, 2021 21.98 21.98 21.97 21.97 275 +0.07(+0.31%)
Sep 24, 2021 21.65 21.91 21.65 21.91 7,116 +0.06(+0.26%)
Sep 23, 2021 21.88 21.88 21.85 21.85 649 +0.34(+1.58%)
Sep 22, 2021 21.51 21.51 21.51 21.51 18 +0.20(+0.92%)
Sep 21, 2021 21.37 21.37 21.31 21.31 402 -0.06(-0.27%)
Sep 20, 2021 21.37 21.37 21.37 21.37 254 -0.35(-1.60%)
Sep 17, 2021 21.72 21.72 21.72 21.72 100 -0.12(-0.55%)
Sep 16, 2021 21.84 21.84 21.84 21.84 143 -0.09(-0.42%)
Sep 15, 2021 21.83 21.93 21.83 21.93 850 +0.21(+0.98%)
Sep 14, 2021 21.76 21.76 21.72 21.72 236 -0.17(-0.80%)
Sep 13, 2021 21.89 21.89 21.89 21.89 59 +0.11(+0.50%)
Sep 10, 2021 21.88 21.92 21.77 21.78 614 -0.16(-0.71%)
Sep 09, 2021 21.94 21.94 21.94 21.94 70 -0.07(-0.34%)
Sep 08, 2021 22.02 22.02 22.02 22.02 109 -0.07(-0.31%)
Sep 07, 2021 22.08 22.08 22.08 22.08 99 -0.15(-0.68%)
Sep 03, 2021 22.20 22.24 22.20 22.24 2,123 -0.09(-0.39%)
Sep 02, 2021 22.29 22.32 22.29 22.32 181 +0.13(+0.59%)
Sep 01, 2021 22.17 22.23 22.13 22.19 3,139 -0.04(-0.16%)
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%)
Jun 01, 2021 21.84 21.84 21.84 21.84 165 +0.03(+0.14%)
May 28, 2021 21.84 21.84 21.80 21.80 12,606 -0.02(-0.08%)
May 27, 2021 21.82 21.82 21.82 21.82 103 +0.11(+0.50%)
May 26, 2021 21.54 21.72 21.54 21.71 1,316 +0.08(+0.38%)
May 25, 2021 21.71 21.76 21.63 21.63 6,212 -0.12(-0.57%)
May 24, 2021 21.76 21.76 21.76 21.76 59 +0.15(+0.68%)
May 21, 2021 21.59 21.61 21.59 21.61 5,352 +0.05(+0.23%)
May 20, 2021 21.29 21.58 21.29 21.56 3,954 +0.18(+0.82%)
May 19, 2021 21.38 21.38 21.38 21.38 75 -0.17(-0.80%)
May 18, 2021 21.67 21.67 21.55 21.55 2,212 -0.15(-0.68%)
May 17, 2021 21.68 21.70 21.62 21.70 2,754 +0.00(+0.01%)
May 14, 2021 21.56 21.70 21.56 21.70 445 +0.32(+1.51%)
May 13, 2021 21.23 21.38 21.23 21.38 234 +0.31(+1.48%)
May 12, 2021 21.07 21.07 21.07 21.07 400 -0.42(-1.96%)
May 11, 2021 21.75 21.75 21.45 21.49 2,177 -0.29(-1.32%)
May 10, 2021 22.04 22.04 21.77 21.77 710 -0.06(-0.27%)
May 07, 2021 21.83 21.83 21.83 21.83 171 +0.21(+0.97%)
May 06, 2021 21.40 21.63 21.40 21.63 2,362 +0.20(+0.93%)
May 05, 2021 21.43 21.43 21.43 21.43 163 +0.11(+0.50%)
May 04, 2021 21.25 21.32 21.24 21.32 2,556 -0.03(-0.15%)
May 03, 2021 21.35 21.35 21.35 21.35 103 +0.16(+0.75%)
Apr 30, 2021 21.19 21.19 21.19 21.19 403 -0.16(-0.75%)
Apr 29, 2021 21.35 21.35 21.35 21.35 59 +0.14(+0.67%)
Apr 28, 2021 21.21 21.21 21.21 21.21 175 +0.02(+0.08%)
Apr 27, 2021 21.20 21.20 21.20 21.20 79 +0.04(+0.18%)
Apr 26, 2021 21.14 21.16 21.08 21.16 701 +0.05(+0.22%)
Apr 23, 2021 20.96 21.13 20.96 21.11 5,040 +0.18(+0.84%)
Apr 22, 2021 21.09 21.09 20.92 20.93 1,069 -0.15(-0.73%)
Apr 21, 2021 20.83 21.09 20.83 21.09 452 +0.25(+1.21%)
Apr 20, 2021 20.79 20.83 20.79 20.83 338 -0.16(-0.78%)
Apr 19, 2021 21.00 21.00 21.00 21.00 261 -0.11(-0.54%)
Apr 16, 2021 21.11 21.11 21.11 21.11 201 +0.11(+0.50%)
Apr 15, 2021 21.01 21.01 21.01 21.01 176 +0.16(+0.75%)
Apr 14, 2021 20.90 20.94 20.85 20.85 2,362 +0.03(+0.13%)
Apr 13, 2021 20.82 20.82 20.82 20.82 214 -0.06(-0.29%)
Apr 12, 2021 20.84 20.88 20.84 20.88 405 +0.03(+0.13%)
Apr 09, 2021 20.86 20.86 20.86 20.86 100 +0.13(+0.61%)
Apr 08, 2021 20.75 20.75 20.72 20.73 1,085 +0.04(+0.20%)
Apr 07, 2021 20.64 20.69 20.64 20.69 998 -0.05(-0.23%)
Apr 06, 2021 20.79 20.79 20.73 20.73 885 +0.02(+0.10%)
Apr 05, 2021 20.60 20.77 20.60 20.71 10,222 +0.23(+1.10%)
Apr 01, 2021 20.45 20.49 20.44 20.49 302 +0.11(+0.54%)
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%)
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.