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 (%)
Sep 30, 2020 15.23 15.23 15.23 15.23 63 +0.13(+0.87%)
Sep 29, 2020 15.13 15.13 15.10 15.10 407 -0.09(-0.57%)
Sep 28, 2020 15.19 15.19 15.19 15.19 3 +0.25(+1.66%)
Sep 25, 2020 14.80 14.94 14.80 14.94 913 +0.16(+1.09%)
Sep 24, 2020 14.76 14.79 14.73 14.78 3,255 +0.02(+0.14%)
Sep 23, 2020 15.06 15.07 14.76 14.76 1,539 -0.33(-2.17%)
Sep 22, 2020 15.04 15.09 15.04 15.09 772 +0.10(+0.66%)
Sep 21, 2020 14.89 14.99 14.89 14.99 6,420 -0.39(-2.51%)
Sep 18, 2020 15.49 15.49 15.34 15.37 1,628 -0.16(-1.01%)
Sep 17, 2020 15.35 15.53 15.35 15.53 667 -0.07(-0.45%)
Sep 16, 2020 15.55 15.68 15.55 15.60 2,147 +0.06(+0.36%)
Sep 15, 2020 15.55 15.55 15.55 15.55 56 +0.02(+0.15%)
Sep 14, 2020 15.49 15.59 15.49 15.52 5,497 +0.27(+1.78%)
Sep 11, 2020 15.28 15.28 15.25 15.25 203 +0.04(+0.26%)
Sep 10, 2020 15.44 15.44 15.21 15.21 300 -0.24(-1.56%)
Sep 09, 2020 15.47 15.51 15.45 15.45 531 +0.20(+1.32%)
Sep 08, 2020 15.33 15.33 15.25 15.25 101 -0.32(-2.08%)
Sep 04, 2020 15.46 15.57 15.46 15.57 101 -0.01(-0.10%)
Sep 03, 2020 15.92 15.92 15.59 15.59 724 -0.42(-2.65%)
Sep 02, 2020 15.85 16.01 15.85 16.01 1,069 +0.33(+2.08%)
Sep 01, 2020 15.69 15.69 15.69 15.69 200 -0.01(-0.05%)
Aug 31, 2020 15.71 15.71 15.67 15.69 5,257 -0.10(-0.66%)
Aug 28, 2020 15.72 15.80 15.72 15.80 407 +0.10(+0.66%)
Aug 27, 2020 15.70 15.71 15.61 15.69 2,772 +0.09(+0.56%)
Aug 26, 2020 15.53 15.65 15.53 15.61 495 +0.03(+0.21%)
Aug 25, 2020 15.57 15.57 15.57 15.57 16 +0.00(+0.00%)
Aug 24, 2020 15.54 15.57 15.51 15.57 836 +0.26(+1.67%)
Aug 21, 2020 15.28 15.33 15.28 15.32 1,119 -0.04(-0.29%)
Aug 20, 2020 15.34 15.36 15.34 15.36 2,241 -0.06(-0.40%)
Aug 19, 2020 15.53 15.53 15.42 15.42 34,342 -0.05(-0.30%)
Aug 18, 2020 15.49 15.49 15.47 15.47 977 -0.04(-0.28%)
Aug 17, 2020 15.55 15.57 15.52 15.52 1,251 -0.04(-0.25%)
Aug 14, 2020 15.61 15.61 15.55 15.55 407 +0.01(+0.07%)
Aug 13, 2020 15.55 15.56 15.54 15.54 1,924 -0.05(-0.29%)
Aug 12, 2020 15.59 15.59 15.59 15.59 32 +0.06(+0.39%)
Aug 11, 2020 15.53 15.53 15.53 15.53 31 +0.00(+0.02%)
Aug 10, 2020 15.47 15.55 15.47 15.53 2,035 +0.10(+0.67%)
Aug 07, 2020 15.42 15.42 15.42 15.42 101 +0.06(+0.42%)
Aug 06, 2020 15.31 15.36 15.31 15.36 149 +0.01(+0.07%)
Aug 05, 2020 15.34 15.44 15.34 15.35 2,293 +0.08(+0.51%)
Aug 04, 2020 15.25 15.27 15.25 15.27 359 +0.01(+0.10%)
Aug 03, 2020 15.26 15.26 15.26 15.26 28 +0.08(+0.51%)
Jul 31, 2020 15.18 15.18 15.18 15.18 101 -0.02(-0.16%)
Jul 30, 2020 15.19 15.20 15.19 15.20 803 -0.04(-0.26%)
Jul 29, 2020 15.16 15.24 15.16 15.24 1,377 +0.06(+0.37%)
Jul 28, 2020 15.18 15.18 15.18 15.18 33 -0.05(-0.34%)
Jul 27, 2020 15.18 15.24 15.18 15.24 3,555 +0.06(+0.38%)
Jul 24, 2020 15.20 15.20 15.14 15.18 2,544 -0.07(-0.46%)
Jul 23, 2020 15.25 15.30 15.22 15.25 2,409 -0.03(-0.20%)
Jul 22, 2020 15.20 15.28 15.20 15.28 566 +0.06(+0.41%)
Jul 21, 2020 15.20 15.22 15.20 15.22 360 +0.05(+0.34%)
Jul 20, 2020 15.20 15.20 15.10 15.17 848 -0.00(-0.03%)
Jul 17, 2020 15.16 15.17 15.16 15.17 814 -0.00(-0.00%)
Jul 16, 2020 15.16 15.17 15.13 15.17 1,033 -0.01(-0.10%)
Jul 15, 2020 15.18 15.19 15.11 15.19 3,291 +0.15(+1.02%)
Jul 14, 2020 14.85 15.03 14.85 15.03 957 +0.11(+0.77%)
Jul 13, 2020 14.92 14.92 14.92 14.92 1 -0.01(-0.08%)
Jul 10, 2020 14.81 14.93 14.81 14.93 2,035 +0.14(+0.92%)
Jul 09, 2020 14.74 14.80 14.72 14.80 9,298 -0.13(-0.88%)
Jul 08, 2020 14.88 14.93 14.88 14.93 382 +0.01(+0.05%)
Jul 07, 2020 14.92 14.92 14.92 14.92 40 -0.12(-0.81%)
Jul 06, 2020 15.04 15.09 14.99 15.04 2,503 +0.12(+0.78%)
Jul 02, 2020 14.96 14.96 14.92 14.92 203 +0.04(+0.27%)
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.