Skip to main content

Equitycompass Risk Manager ETF (NY: ERM )

23.09 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.70 18.70 18.60 18.67 9,338 +0.08(+0.44%)
Aug 30, 2017 18.54 18.59 18.49 18.59 7,531 +0.13(+0.69%)
Aug 29, 2017 18.43 18.46 18.43 18.46 2,186 +0.02(+0.12%)
Aug 28, 2017 18.45 18.47 18.44 18.44 17,571 -0.10(-0.56%)
Aug 25, 2017 18.53 18.54 18.51 18.54 6,562 +0.07(+0.39%)
Aug 24, 2017 18.53 18.54 18.43 18.47 8,795 -0.05(-0.29%)
Aug 23, 2017 18.50 18.53 18.50 18.53 1,882 -0.02(-0.10%)
Aug 22, 2017 18.51 18.54 18.51 18.54 3,793 +0.20(+1.09%)
Aug 21, 2017 18.34 18.34 18.34 18.34 769 -0.10(-0.54%)
Aug 18, 2017 18.38 18.44 18.37 18.44 731 -0.10(-0.54%)
Aug 17, 2017 18.66 18.66 18.54 18.54 7,073 -0.14(-0.73%)
Aug 16, 2017 18.73 18.74 18.68 18.68 6,540 -0.01(-0.05%)
Aug 15, 2017 18.83 18.83 18.63 18.69 6,087 -0.05(-0.24%)
Aug 14, 2017 18.69 18.74 18.69 18.73 6,982 +0.21(+1.13%)
Aug 11, 2017 18.61 18.61 18.53 18.53 7,949 -0.06(-0.34%)
Aug 10, 2017 18.84 18.84 18.59 18.59 10,555 -0.23(-1.21%)
Aug 09, 2017 18.82 18.82 18.73 18.82 8,823 +0.01(+0.05%)
Aug 08, 2017 18.86 18.89 18.81 18.81 9,627 -0.06(-0.34%)
Aug 07, 2017 18.82 18.88 18.82 18.87 5,937 +0.05(+0.28%)
Aug 03, 2017 18.82 164 -0.01(-0.03%)
Aug 02, 2017 18.78 18.83 18.78 18.83 5,937 -0.01(-0.05%)
Aug 01, 2017 18.80 18.87 18.80 18.84 6,882 -0.04(-0.22%)
Jul 31, 2017 18.88 18.89 18.85 18.88 4,243 +0.03(+0.17%)
Jul 28, 2017 18.87 18.88 18.84 18.84 23,281 -0.00(-0.00%)
Jul 27, 2017 18.88 18.92 18.84 18.84 9,263 -0.03(-0.14%)
Jul 26, 2017 18.89 18.92 18.87 18.87 35,741 -0.07(-0.38%)
Jul 25, 2017 18.92 18.94 18.90 18.94 7,790 +0.11(+0.58%)
Jul 24, 2017 18.83 18.84 18.83 18.84 7,203 -0.02(-0.10%)
Jul 21, 2017 18.83 18.85 18.83 18.85 14,793 -0.05(-0.24%)
Jul 20, 2017 18.90 18.91 18.90 18.90 2,078 +0.05(+0.24%)
Jul 19, 2017 18.85 18.85 18.75 18.85 6,987 +0.13(+0.68%)
Jul 18, 2017 18.72 18.73 18.72 18.73 4,634 -0.03(-0.17%)
Jul 17, 2017 18.79 18.81 18.76 18.76 7,162 -0.05(-0.27%)
Jul 14, 2017 18.73 18.81 18.71 18.81 5,177 +0.14(+0.73%)
Jul 13, 2017 18.66 18.67 18.66 18.67 2,944 +0.05(+0.24%)
Jul 12, 2017 18.59 18.64 18.59 18.63 8,398 +0.15(+0.79%)
Jul 11, 2017 18.36 18.48 18.45 18.48 4,057 -0.03(-0.15%)
Jul 10, 2017 18.50 18.53 18.49 18.51 9,946 +0.03(+0.15%)
Jul 07, 2017 18.43 18.48 18.41 18.48 4,129 +0.05(+0.25%)
Jul 06, 2017 18.52 18.52 18.43 18.43 22,031 -0.17(-0.93%)
Jul 05, 2017 18.58 18.61 18.58 18.61 3,790 -0.08(-0.44%)
Jul 03, 2017 18.69 18.69 18.69 18.69 3,077 +0.17(+0.93%)
Jun 30, 2017 18.53 18.55 18.52 18.52 6,960 +0.01(+0.05%)
Jun 29, 2017 18.61 18.61 18.41 18.51 15,723 -0.15(-0.78%)
Jun 28, 2017 18.57 18.65 18.57 18.65 3,309 +0.15(+0.79%)
Jun 27, 2017 18.56 18.61 18.51 18.51 7,568 -0.10(-0.54%)
Jun 26, 2017 18.61 18.61 18.60 18.61 2,635 +0.13(+0.69%)
Jun 23, 2017 18.49 18.53 18.48 18.48 5,289 -0.02(-0.10%)
Jun 22, 2017 18.47 18.50 18.47 18.50 7,678 +0.03(+0.15%)
Jun 21, 2017 18.54 18.54 18.44 18.47 2,337 -0.09(-0.49%)
Jun 20, 2017 18.57 18.57 18.56 18.56 2,068 -0.08(-0.43%)
Jun 19, 2017 18.63 18.65 18.61 18.64 4,513 +0.16(+0.88%)
Jun 16, 2017 18.46 18.50 18.44 18.48 8,833 -0.02(-0.10%)
Jun 15, 2017 18.44 18.53 18.44 18.50 7,939 -0.02(-0.10%)
Jun 14, 2017 18.56 18.56 18.50 18.52 4,239 -0.06(-0.34%)
Jun 13, 2017 18.56 18.58 18.56 18.58 5,616 +0.10(+0.54%)
Jun 12, 2017 18.51 18.51 18.48 18.48 2,385 +0.05(+0.30%)
Jun 09, 2017 18.43 18.43 18.43 18.43 3,007 +0.13(+0.69%)
Jun 08, 2017 18.32 18.32 18.30 18.30 3,268 +0.01(+0.05%)
Jun 07, 2017 18.30 18.30 18.29 18.29 8,953 -0.06(-0.35%)
Jun 06, 2017 18.29 18.35 18.27 18.35 9,051 -0.01(-0.05%)
Jun 05, 2017 18.38 18.38 18.34 18.36 4,550 -0.04(-0.20%)
Jun 02, 2017 18.45 18.45 18.40 18.40 1,079 +0.04(+0.20%)
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.