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 (%)
Dec 31, 2019 18.42 18.60 18.42 18.59 14,664 +0.05(+0.27%)
Dec 30, 2019 18.55 18.58 18.54 18.54 11,705 -0.08(-0.43%)
Dec 27, 2019 18.62 18.64 18.61 18.62 11,998 -0.01(-0.05%)
Dec 26, 2019 18.63 18.64 18.62 18.63 16,714 +0.03(+0.16%)
Dec 24, 2019 18.59 18.60 18.57 18.60 3,076 +0.02(+0.10%)
Dec 23, 2019 18.58 18.60 18.58 18.58 8,867 -0.01(-0.03%)
Dec 20, 2019 18.58 18.60 18.58 18.58 615 +0.08(+0.45%)
Dec 19, 2019 18.46 18.55 18.46 18.50 12,438 +0.03(+0.16%)
Dec 18, 2019 18.47 18.47 18.42 18.47 3,430 +0.02(+0.08%)
Dec 17, 2019 18.35 18.45 18.35 18.45 7,783 +0.07(+0.39%)
Dec 16, 2019 18.40 18.44 18.38 18.38 53,348 +0.10(+0.53%)
Dec 13, 2019 18.23 18.33 18.23 18.28 5,640 -0.11(-0.62%)
Dec 12, 2019 18.35 18.41 18.31 18.40 818 +0.26(+1.41%)
Dec 11, 2019 18.12 18.15 18.11 18.14 7,948 +0.02(+0.11%)
Dec 10, 2019 18.17 18.17 18.12 18.12 3,575 -0.04(-0.21%)
Dec 09, 2019 18.20 18.21 18.16 18.16 7,766 -0.02(-0.11%)
Dec 06, 2019 18.19 18.21 18.18 18.18 1,238 +0.19(+1.08%)
Dec 05, 2019 17.95 18.01 17.91 17.99 3,636 +0.01(+0.08%)
Dec 04, 2019 17.90 18.04 17.90 17.97 5,032 +0.13(+0.73%)
Dec 03, 2019 17.80 17.84 17.79 17.84 1,980 -0.18(-1.02%)
Dec 02, 2019 18.14 18.18 18.03 18.03 9,517 -0.18(-0.98%)
Nov 29, 2019 18.19 18.21 18.17 18.20 6,913 -0.03(-0.14%)
Nov 27, 2019 18.13 18.24 18.13 18.23 12,279 +0.06(+0.35%)
Nov 26, 2019 18.16 18.17 18.15 18.17 2,926 +0.00(+0.02%)
Nov 25, 2019 18.09 18.17 18.09 18.16 20,512 +0.14(+0.78%)
Nov 22, 2019 17.99 18.02 17.93 18.02 1,031 +0.11(+0.60%)
Nov 21, 2019 17.91 17.93 17.89 17.91 1,847 -0.02(-0.08%)
Nov 20, 2019 17.89 17.99 17.88 17.93 18,214 -0.08(-0.47%)
Nov 19, 2019 18.03 18.04 18.01 18.01 7,053 -0.08(-0.42%)
Nov 18, 2019 18.09 18.09 18.09 18.09 285 -0.06(-0.31%)
Nov 15, 2019 18.11 18.16 18.11 18.15 12,279 +0.11(+0.64%)
Nov 14, 2019 18.02 18.05 17.99 18.03 1,301 +0.02(+0.09%)
Nov 13, 2019 18.00 18.04 18.00 18.01 3,057 -0.04(-0.20%)
Nov 12, 2019 18.11 18.12 18.05 18.05 8,221 -0.03(-0.19%)
Nov 11, 2019 17.95 18.10 17.95 18.08 10,625 +0.01(+0.05%)
Nov 08, 2019 18.01 18.07 18.01 18.07 1,857 +0.05(+0.28%)
Nov 07, 2019 18.08 18.12 18.02 18.02 5,771 +0.06(+0.35%)
Nov 06, 2019 17.95 17.97 17.91 17.96 6,697 -0.03(-0.19%)
Nov 05, 2019 17.92 18.02 17.92 18.00 2,134 +0.04(+0.25%)
Nov 04, 2019 17.95 17.95 17.94 17.95 2,304 +0.17(+0.97%)
Nov 01, 2019 17.75 17.78 17.75 17.78 1,135 +0.25(+1.40%)
Oct 31, 2019 17.46 17.54 17.46 17.54 4,071 -0.06(-0.36%)
Oct 30, 2019 17.57 17.60 17.52 17.60 2,857 +0.02(+0.14%)
Oct 29, 2019 17.60 17.61 17.57 17.57 7,966 -0.02(-0.12%)
Oct 28, 2019 17.59 17.60 17.59 17.60 1,681 +0.08(+0.45%)
Oct 25, 2019 17.48 17.53 17.48 17.52 1,960 +0.11(+0.64%)
Oct 24, 2019 17.41 17.41 17.35 17.41 5,934 -0.01(-0.07%)
Oct 23, 2019 17.40 17.42 17.39 17.42 5,383 +0.01(+0.07%)
Oct 22, 2019 17.36 17.46 17.36 17.41 5,402 +0.10(+0.60%)
Oct 21, 2019 17.29 17.31 17.28 17.30 6,221 +0.12(+0.68%)
Oct 18, 2019 17.18 17.18 17.18 17.18 103 -0.41(-2.33%)
Oct 17, 2019 17.20 17.59 17.20 17.59 696 +0.43(+2.53%)
Oct 16, 2019 17.20 17.20 17.16 17.16 3,661 -0.02(-0.14%)
Oct 15, 2019 17.16 17.22 17.16 17.18 1,899 +0.16(+0.97%)
Oct 14, 2019 16.97 17.06 16.97 17.02 1,007 -0.06(-0.36%)
Oct 11, 2019 17.15 17.16 17.08 17.08 2,476 +0.28(+1.65%)
Oct 10, 2019 16.80 16.81 16.78 16.80 6,459 +0.12(+0.72%)
Oct 09, 2019 16.67 16.68 16.61 16.68 3,646 +0.11(+0.69%)
Oct 08, 2019 16.61 16.63 16.57 16.57 1,155 -0.29(-1.69%)
Oct 07, 2019 16.88 16.92 16.85 16.85 1,606 -0.08(-0.48%)
Oct 04, 2019 16.80 16.93 16.78 16.93 1,031 +0.22(+1.31%)
Oct 03, 2019 16.45 16.72 16.45 16.72 1,210 +0.09(+0.52%)
Oct 02, 2019 16.69 16.72 16.63 16.63 7,634 -0.32(-1.89%)
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.