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, 2018 23.27 23.27 23.16 23.16 22,977 -0.07(-0.28%)
Jan 30, 2018 23.32 23.17 23.23 19,601 -0.32(-1.36%)
Jan 29, 2018 23.60 23.61 23.51 23.55 16,303 -0.07(-0.32%)
Jan 26, 2018 23.52 23.62 23.50 23.62 9,290 +0.25(+1.07%)
Jan 25, 2018 23.39 23.46 23.33 23.37 18,223 -0.03(-0.15%)
Jan 24, 2018 23.45 23.50 23.36 23.41 7,242 +0.02(+0.06%)
Jan 23, 2018 23.38 23.39 23.35 23.39 3,849 +0.09(+0.39%)
Jan 22, 2018 23.28 23.30 23.28 23.30 6,971 +0.11(+0.47%)
Jan 19, 2018 23.10 23.19 23.01 23.19 13,392 +0.11(+0.48%)
Jan 18, 2018 23.02 23.13 23.02 23.08 30,508 -0.05(-0.22%)
Jan 17, 2018 22.98 23.13 22.97 23.13 9,953 +0.17(+0.74%)
Jan 16, 2018 22.99 23.11 22.96 22.96 3,463 -0.14(-0.61%)
Jan 12, 2018 23.10 23.10 23.10 0 +0.16(+0.70%)
Jan 11, 2018 22.78 22.94 22.78 22.94 57,421 +0.21(+0.90%)
Jan 10, 2018 22.70 22.79 22.70 22.73 21,180 -0.12(-0.55%)
Jan 09, 2018 22.87 22.89 22.85 22.86 8,000 +0.05(+0.24%)
Jan 08, 2018 22.77 22.83 22.73 22.80 15,231 +0.03(+0.13%)
Jan 05, 2018 22.73 22.80 22.71 22.77 5,585 +0.10(+0.46%)
Jan 04, 2018 22.67 22.71 22.62 22.67 27,459 +0.08(+0.35%)
Jan 03, 2018 22.50 22.59 22.50 22.59 21,198 +0.17(+0.76%)
Jan 02, 2018 22.42 22.42 22.42 22.42 1,106 +0.07(+0.31%)
Dec 29, 2017 22.35 22.35 22.35 0 +0.01(+0.04%)
Dec 28, 2017 22.33 22.36 22.26 22.34 21,754 +0.03(+0.13%)
Dec 27, 2017 22.33 22.34 22.31 22.31 1,824 +0.00(+0.00%)
Dec 26, 2017 22.35 22.36 22.24 22.31 39,569 +0.02(+0.09%)
Dec 22, 2017 22.31 22.31 22.26 22.29 9,960 +0.01(+0.04%)
Dec 21, 2017 22.27 22.33 22.27 22.28 9,780 +0.01(+0.02%)
Dec 20, 2017 22.27 22.27 22.27 22.27 247 -0.02(-0.07%)
Dec 19, 2017 22.35 22.35 22.25 22.29 17,225 -0.04(-0.17%)
Dec 18, 2017 22.35 22.39 22.25 22.33 8,849 +0.09(+0.39%)
Dec 15, 2017 22.18 22.26 22.18 22.24 13,119 +0.21(+0.95%)
Dec 14, 2017 22.11 22.12 22.02 22.03 4,103 -0.05(-0.23%)
Dec 13, 2017 22.13 22.14 22.08 22.08 2,842 -0.06(-0.27%)
Dec 12, 2017 22.16 22.16 22.14 22.14 1,699 +0.10(+0.45%)
Dec 11, 2017 22.00 22.04 21.99 22.04 11,691 +0.07(+0.32%)
Dec 08, 2017 21.94 21.98 21.94 21.97 3,471 +0.13(+0.60%)
Dec 07, 2017 21.79 21.86 21.76 21.84 9,704 +0.03(+0.14%)
Dec 06, 2017 21.77 21.83 21.77 21.81 1,405 +0.04(+0.18%)
Dec 05, 2017 21.93 21.96 21.75 21.77 9,889 -0.33(-1.49%)
Dec 04, 2017 22.12 22.12 22.10 22.10 6,242 +0.35(+1.61%)
Dec 01, 2017 21.81 21.96 21.75 21.75 9,994 -0.14(-0.64%)
Nov 30, 2017 21.89 21.98 21.80 21.89 8,030 +0.15(+0.69%)
Nov 29, 2017 21.74 21.74 21.74 21.74 490 +0.25(+1.16%)
Nov 28, 2017 21.21 21.49 21.21 21.49 4,780 +0.13(+0.61%)
Nov 27, 2017 21.38 21.33 21.36 7,487 -0.02(-0.09%)
Nov 24, 2017 21.40 21.40 21.38 21.38 9,105 -0.01(-0.05%)
Nov 22, 2017 21.40 21.40 21.30 21.39 1,100 +0.04(+0.16%)
Nov 21, 2017 21.36 21.39 21.36 21.36 1,700 +0.02(+0.07%)
Nov 20, 2017 21.30 21.36 21.24 21.34 50,288 -0.01(-0.05%)
Nov 17, 2017 21.27 21.35 21.27 21.35 607 +0.06(+0.28%)
Nov 16, 2017 21.26 21.29 21.24 21.29 4,568 +0.17(+0.80%)
Nov 15, 2017 21.06 21.14 21.06 21.12 4,193 -0.01(-0.05%)
Nov 14, 2017 21.19 21.22 21.09 21.13 8,256 -0.13(-0.61%)
Nov 13, 2017 21.27 21.32 21.24 21.26 91,003 +0.05(+0.24%)
Nov 10, 2017 21.30 21.30 21.12 21.21 8,986 +0.01(+0.02%)
Nov 09, 2017 21.20 21.25 21.15 21.20 9,452 -0.03(-0.12%)
Nov 08, 2017 21.21 21.24 21.13 21.23 12,428 +0.02(+0.09%)
Nov 07, 2017 21.12 21.26 21.12 21.21 11,718 +0.04(+0.19%)
Nov 06, 2017 21.18 21.23 21.16 21.17 2,391 -0.02(-0.09%)
Nov 03, 2017 21.14 21.19 21.13 21.19 3,670 +0.03(+0.15%)
Nov 02, 2017 21.09 21.16 21.09 21.16 13,637 -0.05(-0.24%)
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.