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 (%)
Feb 28, 2018 21.15 21.15 20.98 20.98 9,431 -0.18(-0.85%)
Feb 27, 2018 21.40 21.41 21.16 21.16 8,495 -0.17(-0.79%)
Feb 26, 2018 21.27 21.38 21.19 21.33 16,799 +0.20(+0.94%)
Feb 23, 2018 20.97 21.13 20.94 21.13 126,351 +0.24(+1.13%)
Feb 22, 2018 20.99 21.08 20.89 20.89 13,366 -0.23(-1.07%)
Feb 21, 2018 20.99 21.17 20.99 21.12 11,143 +0.10(+0.49%)
Feb 20, 2018 21.15 21.16 20.95 21.01 19,095 -0.18(-0.84%)
Feb 16, 2018 21.19 21.19 21.19 0 +0.09(+0.45%)
Feb 15, 2018 20.91 21.10 20.91 21.10 74,577 +0.18(+0.85%)
Feb 14, 2018 20.93 20.68 20.92 10,840 +0.27(+1.32%)
Feb 13, 2018 20.50 20.67 20.46 20.65 16,032 +0.04(+0.18%)
Feb 12, 2018 20.57 20.74 20.41 20.61 254,851 +0.16(+0.78%)
Feb 09, 2018 20.28 20.45 19.86 20.45 10,118 +0.28(+1.40%)
Feb 08, 2018 20.92 20.92 20.17 20.17 19,271 -0.70(-3.34%)
Feb 07, 2018 20.90 21.09 20.86 20.86 5,598 -0.03(-0.14%)
Feb 06, 2018 20.41 20.89 20.26 20.89 13,094 -0.01(-0.04%)
Feb 05, 2018 21.33 21.33 20.56 20.90 15,246 -0.49(-2.29%)
Feb 02, 2018 21.63 21.63 21.50 21.39 9,990 -0.36(-1.64%)
Feb 01, 2018 21.75 21.84 21.75 21.75 1,898 -0.05(-0.22%)
Jan 31, 2018 21.90 21.90 21.80 21.80 24,414 -0.06(-0.28%)
Jan 30, 2018 21.95 21.81 21.86 20,827 -0.30(-1.36%)
Jan 29, 2018 22.21 22.22 22.13 22.16 17,323 -0.07(-0.32%)
Jan 26, 2018 22.13 22.23 22.12 22.23 9,871 +0.24(+1.07%)
Jan 25, 2018 22.01 22.08 21.96 21.99 19,363 -0.03(-0.15%)
Jan 24, 2018 22.07 22.12 21.98 22.03 7,695 +0.01(+0.06%)
Jan 23, 2018 22.00 22.01 21.97 22.01 4,089 +0.08(+0.39%)
Jan 22, 2018 21.91 21.93 21.91 21.93 7,407 +0.10(+0.47%)
Jan 19, 2018 21.74 21.82 21.65 21.82 14,230 +0.10(+0.48%)
Jan 18, 2018 21.66 21.77 21.66 21.72 32,417 -0.05(-0.22%)
Jan 17, 2018 21.63 21.77 21.62 21.77 10,575 +0.16(+0.74%)
Jan 16, 2018 21.64 21.75 21.61 21.61 3,679 -0.13(-0.61%)
Jan 12, 2018 21.74 21.74 21.74 0 +0.15(+0.70%)
Jan 11, 2018 21.44 21.59 21.44 21.59 61,014 +0.19(+0.90%)
Jan 10, 2018 21.36 21.45 21.36 21.40 22,505 -0.12(-0.55%)
Jan 09, 2018 21.52 21.54 21.50 21.51 8,500 +0.05(+0.24%)
Jan 08, 2018 21.43 21.49 21.40 21.46 16,184 +0.03(+0.13%)
Jan 05, 2018 21.39 21.46 21.37 21.43 5,934 +0.10(+0.46%)
Jan 04, 2018 21.33 21.37 21.29 21.33 29,177 +0.08(+0.35%)
Jan 03, 2018 21.17 21.26 21.17 21.26 22,524 +0.16(+0.76%)
Jan 02, 2018 21.10 21.10 21.10 21.10 1,175 +0.07(+0.31%)
Dec 29, 2017 21.03 21.03 21.03 0 +0.01(+0.05%)
Dec 28, 2017 21.01 21.04 20.95 21.02 23,115 +0.03(+0.13%)
Dec 27, 2017 21.01 21.02 21.00 21.00 1,938 +0.00(+0.00%)
Dec 26, 2017 21.03 21.04 20.93 21.00 42,045 +0.02(+0.09%)
Dec 22, 2017 21.00 21.00 20.95 20.98 10,583 +0.01(+0.04%)
Dec 21, 2017 20.96 21.01 20.96 20.97 10,392 +0.08(+0.40%)
Dec 20, 2017 20.89 20.89 20.89 20.89 263 -0.01(-0.07%)
Dec 19, 2017 20.96 20.96 20.86 20.90 18,371 -0.04(-0.17%)
Dec 18, 2017 20.96 20.99 20.86 20.93 9,437 +0.08(+0.40%)
Dec 15, 2017 20.80 20.87 20.80 20.85 13,992 +0.20(+0.95%)
Dec 14, 2017 20.73 20.74 20.65 20.66 4,376 -0.05(-0.23%)
Dec 13, 2017 20.75 20.76 20.70 20.70 3,031 -0.06(-0.27%)
Dec 12, 2017 20.78 20.78 20.76 20.76 1,812 +0.09(+0.45%)
Dec 11, 2017 20.63 20.66 20.62 20.66 12,469 +0.07(+0.32%)
Dec 08, 2017 20.57 20.61 20.57 20.60 3,702 +0.12(+0.60%)
Dec 07, 2017 20.43 20.50 20.40 20.48 10,349 +0.03(+0.14%)
Dec 06, 2017 20.41 20.47 20.41 20.45 1,498 +0.04(+0.18%)
Dec 05, 2017 20.56 20.59 20.39 20.41 10,547 -0.31(-1.49%)
Dec 04, 2017 20.74 20.74 20.72 20.72 6,657 +0.33(+1.61%)
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.