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, 2018 23.32 23.32 23.32 0 -0.04(-0.17%)
Aug 30, 2018 23.46 23.48 23.33 23.36 12,379 -0.14(-0.60%)
Aug 29, 2018 23.47 23.51 23.44 23.50 17,727 +0.18(+0.77%)
Aug 28, 2018 23.40 23.40 23.29 23.32 5,749 -0.02(-0.08%)
Aug 27, 2018 23.39 23.40 23.32 23.34 7,444 +0.10(+0.43%)
Aug 24, 2018 23.09 23.24 23.09 23.24 6,600 +0.11(+0.48%)
Aug 23, 2018 23.06 23.13 23.05 23.13 2,467 -0.07(-0.30%)
Aug 22, 2018 23.18 23.25 23.12 23.20 12,385 +0.01(+0.04%)
Aug 21, 2018 23.17 23.26 23.17 23.19 3,753 +0.02(+0.09%)
Aug 20, 2018 23.20 23.21 23.17 23.17 11,472 +0.07(+0.30%)
Aug 17, 2018 23.02 23.10 22.96 23.10 10,200 +0.09(+0.39%)
Aug 16, 2018 22.99 23.03 22.96 23.01 15,981 +0.31(+1.38%)
Aug 15, 2018 22.61 22.74 22.61 22.70 2,198 -0.13(-0.59%)
Aug 14, 2018 22.71 22.93 22.71 22.83 8,631 +0.02(+0.09%)
Aug 13, 2018 22.95 22.95 22.74 22.81 2,339 +0.01(+0.04%)
Aug 10, 2018 22.81 22.94 22.78 22.80 11,200 -0.16(-0.70%)
Aug 09, 2018 23.06 23.09 22.95 22.96 11,029 -0.14(-0.61%)
Aug 08, 2018 23.13 23.13 23.06 23.10 10,715 -0.05(-0.24%)
Aug 07, 2018 23.21 23.21 23.12 23.16 6,476 -0.00(-0.02%)
Aug 06, 2018 23.05 23.16 23.05 23.16 2,725 +0.05(+0.22%)
Aug 03, 2018 23.00 23.11 23.00 23.11 2,100 +0.12(+0.52%)
Aug 02, 2018 22.87 22.99 22.87 22.99 6,233 +0.17(+0.74%)
Aug 01, 2018 22.86 22.94 22.78 22.82 25,426 -0.19(-0.82%)
Jul 31, 2018 22.93 23.01 22.87 23.01 7,990 +0.21(+0.92%)
Jul 30, 2018 22.87 22.88 22.80 22.80 12,886 -0.03(-0.13%)
Jul 27, 2018 22.84 22.84 22.79 22.83 37,400 -0.12(-0.52%)
Jul 26, 2018 22.88 22.97 22.88 22.95 2,519 +0.20(+0.88%)
Jul 25, 2018 22.64 22.79 22.64 22.75 5,401 +0.11(+0.49%)
Jul 24, 2018 22.79 22.79 22.64 22.64 2,681 +0.02(+0.07%)
Jul 23, 2018 22.61 22.64 22.51 22.62 35,549 +0.07(+0.29%)
Jul 20, 2018 22.58 22.68 22.56 22.56 19,659 -0.07(-0.31%)
Jul 19, 2018 22.62 22.75 22.62 22.63 19,534 -0.11(-0.48%)
Jul 18, 2018 22.63 22.75 22.58 22.74 13,238 +0.04(+0.15%)
Jul 17, 2018 22.53 22.75 22.53 22.70 9,889 +0.05(+0.24%)
Jul 16, 2018 22.63 22.67 22.61 22.65 9,456 -0.08(-0.33%)
Jul 13, 2018 22.69 22.73 22.68 22.73 4,186 +0.05(+0.24%)
Jul 12, 2018 22.66 22.67 22.57 22.67 5,135 +0.08(+0.35%)
Jul 11, 2018 22.60 22.62 22.53 22.59 10,703 -0.17(-0.75%)
Jul 10, 2018 22.62 22.76 22.62 22.76 6,978 +0.18(+0.77%)
Jul 09, 2018 22.62 22.71 22.55 22.59 17,947 +0.29(+1.28%)
Jul 05, 2018 22.30 22.30 22.30 88 +0.14(+0.63%)
Jul 03, 2018 22.16 22.16 22.16 0 +0.03(+0.14%)
Jul 02, 2018 22.03 22.13 22.03 22.13 2,020 -0.02(-0.09%)
Jun 29, 2018 22.14 22.30 22.14 22.15 4,432 +0.06(+0.27%)
Jun 28, 2018 22.04 22.10 22.03 22.09 4,229 -0.02(-0.09%)
Jun 27, 2018 22.39 22.39 22.09 22.11 8,067 -0.16(-0.72%)
Jun 26, 2018 22.21 22.28 22.13 22.27 29,248 +0.10(+0.45%)
Jun 25, 2018 22.22 22.22 22.01 22.17 2,040 -0.27(-1.21%)
Jun 22, 2018 22.41 22.45 22.41 22.44 1,609 +0.16(+0.72%)
Jun 21, 2018 22.28 22.33 22.27 22.28 6,260 -0.23(-1.02%)
Jun 20, 2018 22.42 22.51 22.42 22.51 25,135 +0.11(+0.49%)
Jun 19, 2018 22.35 22.46 22.32 22.40 5,611 -0.08(-0.34%)
Jun 18, 2018 22.51 22.51 22.44 22.48 4,512 -0.02(-0.08%)
Jun 15, 2018 22.55 22.55 22.50 5,113 -0.05(-0.24%)
Jun 14, 2018 22.57 22.60 22.55 22.55 4,700 -0.05(-0.22%)
Jun 13, 2018 22.76 22.76 22.60 22.60 19,842 -0.05(-0.22%)
Jun 12, 2018 22.61 22.69 22.61 22.65 10,787 -0.01(-0.04%)
Jun 11, 2018 22.60 22.69 22.58 22.66 5,814 +0.11(+0.47%)
Jun 08, 2018 22.48 22.55 22.47 22.55 3,782 +0.03(+0.13%)
Jun 07, 2018 22.52 22.52 22.52 22.52 736 +0.10(+0.46%)
Jun 06, 2018 22.42 22.42 12,366 +0.13(+0.58%)
Jun 05, 2018 22.20 22.30 22.20 22.29 2,484 +0.07(+0.32%)
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.