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, 2019 17.33 17.33 17.09 17.12 13,313 -0.14(-0.80%)
Jan 30, 2019 17.41 17.41 17.22 17.26 4,916 -0.27(-1.55%)
Jan 29, 2019 17.44 17.54 17.44 17.53 9,235 +0.03(+0.18%)
Jan 28, 2019 17.61 17.61 17.50 17.50 1,700 +0.15(+0.87%)
Jan 25, 2019 17.37 17.37 17.31 17.35 5,335 -0.16(-0.89%)
Jan 24, 2019 17.48 17.61 17.48 17.50 4,325 -0.06(-0.36%)
Jan 23, 2019 17.57 17.71 17.54 17.57 4,624 -0.06(-0.34%)
Jan 22, 2019 17.36 17.65 17.36 17.63 5,863 +0.26(+1.50%)
Jan 18, 2019 17.42 17.42 17.28 17.37 3,347 -0.19(-1.08%)
Jan 17, 2019 17.62 17.62 17.53 17.56 11,590 -0.06(-0.33%)
Jan 16, 2019 17.65 17.65 17.62 17.62 17,082 -0.10(-0.59%)
Jan 15, 2019 17.85 17.85 17.67 17.72 5,223 -0.17(-0.93%)
Jan 14, 2019 17.84 17.89 17.83 17.89 2,249 +0.11(+0.61%)
Jan 11, 2019 17.84 17.84 17.76 17.78 2,929 +0.01(+0.08%)
Jan 10, 2019 17.99 18.01 17.76 17.76 21,997 -0.09(-0.48%)
Jan 09, 2019 17.79 17.92 17.79 17.85 22,647 -0.04(-0.24%)
Jan 08, 2019 18.07 18.08 17.89 17.89 4,953 -0.19(-1.07%)
Jan 07, 2019 18.21 18.21 18.01 18.09 24,410 -0.18(-0.97%)
Jan 04, 2019 18.83 18.83 18.20 18.26 6,381 -0.67(-3.55%)
Jan 03, 2019 19.14 19.19 18.94 18.94 6,698 -0.29(-1.49%)
Jan 02, 2019 19.13 19.23 19.04 19.22 11,092 +0.05(+0.25%)
Dec 31, 2018 19.11 19.17 19.10 19.17 6,277 +0.12(+0.63%)
Dec 28, 2018 19.14 19.26 19.03 19.05 27,619 +0.01(+0.06%)
Dec 27, 2018 18.65 19.04 18.42 19.04 29,015 +0.12(+0.62%)
Dec 26, 2018 18.30 18.93 18.07 18.93 18,560 +0.76(+4.16%)
Dec 24, 2018 18.36 18.44 18.13 18.17 19,668 -0.48(-2.59%)
Dec 21, 2018 19.00 19.32 18.65 18.65 78,986 -0.29(-1.54%)
Dec 20, 2018 19.10 19.31 18.94 18.95 20,772 -0.43(-2.23%)
Dec 19, 2018 19.84 19.84 19.24 19.38 20,036 -0.34(-1.73%)
Dec 18, 2018 19.95 19.95 19.63 19.72 36,121 +0.02(+0.08%)
Dec 17, 2018 19.99 20.03 19.68 19.70 1,946 -0.47(-2.33%)
Dec 14, 2018 20.32 20.36 20.10 20.17 17,680 -0.33(-1.62%)
Dec 13, 2018 20.61 20.61 20.45 20.50 14,841 -0.05(-0.23%)
Dec 12, 2018 20.63 20.72 20.55 20.55 4,976 +0.10(+0.48%)
Dec 11, 2018 20.71 20.71 20.45 20.45 1,333 -0.04(-0.19%)
Dec 10, 2018 20.40 20.50 20.38 20.49 32,412 -0.07(-0.34%)
Dec 07, 2018 20.93 20.93 20.49 20.56 19,048 -0.10(-0.51%)
Dec 06, 2018 20.56 20.77 20.37 20.67 34,519 -0.36(-1.72%)
Dec 04, 2018 21.54 21.58 21.03 21.03 30,099 -0.51(-2.38%)
Dec 03, 2018 21.88 21.88 21.46 21.54 1,541 +0.22(+1.03%)
Nov 30, 2018 21.12 21.35 21.12 21.32 8,840 +0.03(+0.13%)
Nov 29, 2018 21.12 21.29 21.12 21.29 12,287 +0.18(+0.85%)
Nov 28, 2018 20.97 21.12 20.89 21.11 4,202 +0.22(+1.05%)
Nov 27, 2018 20.71 20.90 20.71 20.89 9,531 +0.02(+0.09%)
Nov 26, 2018 20.89 20.89 20.77 20.88 7,125 +0.23(+1.10%)
Nov 23, 2018 20.58 20.68 20.58 20.65 2,315 -0.09(-0.41%)
Nov 21, 2018 20.73 20.73 20.73 0 +0.15(+0.74%)
Nov 20, 2018 20.62 20.83 20.57 20.58 50,868 -0.41(-1.95%)
Nov 19, 2018 21.14 21.14 20.98 20.99 10,302 -0.24(-1.12%)
Nov 16, 2018 21.18 21.28 21.08 21.23 10,734 +0.27(+1.27%)
Nov 15, 2018 20.87 20.96 20.87 20.96 1,700 -0.05(-0.23%)
Nov 14, 2018 21.34 21.34 21.01 21.01 7,001 -0.09(-0.41%)
Nov 13, 2018 21.23 21.35 21.09 21.09 25,047 -0.19(-0.89%)
Nov 12, 2018 21.60 21.60 21.25 21.28 3,552 -0.26(-1.19%)
Nov 09, 2018 21.50 21.58 21.32 21.54 31,046 -0.06(-0.26%)
Nov 08, 2018 21.71 21.74 21.60 21.60 5,454 +0.08(+0.35%)
Nov 07, 2018 21.39 21.56 21.39 21.52 4,953 +0.28(+1.30%)
Nov 06, 2018 21.23 21.39 21.20 21.25 1,155 +0.09(+0.40%)
Nov 05, 2018 21.11 21.26 21.06 21.16 5,577 +0.19(+0.91%)
Nov 02, 2018 21.08 21.08 20.85 20.97 5,788 -0.08(-0.37%)
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.