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 (%)
May 29, 2020 14.68 14.79 14.68 14.79 3,470 +0.00(+0.01%)
May 28, 2020 14.89 14.89 14.79 14.79 1,844 -0.06(-0.40%)
May 27, 2020 14.78 14.85 14.75 14.85 1,251 +0.15(+1.00%)
May 26, 2020 14.69 14.74 14.69 14.70 3,114 +0.22(+1.52%)
May 22, 2020 14.40 14.48 14.40 14.48 102 +0.00(+0.00%)
May 21, 2020 14.47 14.48 14.43 14.48 938 -0.04(-0.28%)
May 20, 2020 14.51 14.52 14.49 14.52 824 +0.12(+0.80%)
May 19, 2020 14.44 14.46 14.39 14.40 8,337 -0.10(-0.70%)
May 18, 2020 14.41 14.51 14.41 14.51 4,245 +0.39(+2.79%)
May 15, 2020 14.08 14.11 14.08 14.11 102 +0.02(+0.11%)
May 14, 2020 13.90 14.10 13.87 14.10 2,355 +0.12(+0.84%)
May 13, 2020 14.00 14.00 13.98 13.98 826 -0.24(-1.72%)
May 12, 2020 14.29 14.29 14.22 14.22 6,714 -0.17(-1.15%)
May 11, 2020 14.34 14.41 14.34 14.39 5,818 -0.06(-0.41%)
May 08, 2020 14.43 14.45 14.43 14.45 204 +0.21(+1.48%)
May 07, 2020 14.23 14.24 14.21 14.24 1,849 +0.11(+0.76%)
May 06, 2020 14.20 14.20 14.13 14.13 1,818 -0.09(-0.62%)
May 05, 2020 14.28 14.28 14.22 14.22 2,171 +0.07(+0.48%)
May 04, 2020 14.12 14.15 14.08 14.15 448 +0.01(+0.07%)
May 01, 2020 14.18 14.18 14.12 14.14 6,431 -0.29(-2.00%)
Apr 30, 2020 14.45 14.45 14.37 14.43 1,972 -0.18(-1.23%)
Apr 29, 2020 14.60 14.61 14.58 14.61 903 +0.28(+1.92%)
Apr 28, 2020 14.37 14.43 14.33 14.33 5,988 +0.04(+0.29%)
Apr 27, 2020 14.27 14.29 14.24 14.29 13,300 +0.21(+1.47%)
Apr 24, 2020 13.98 14.08 13.98 14.08 2,347 +0.08(+0.56%)
Apr 23, 2020 14.12 14.12 14.00 14.00 2,027 +0.03(+0.21%)
Apr 22, 2020 13.91 13.98 13.90 13.97 3,560 +0.15(+1.06%)
Apr 21, 2020 13.83 13.83 13.83 13.83 38 -0.22(-1.56%)
Apr 20, 2020 14.11 14.11 14.05 14.05 20,738 -0.15(-1.08%)
Apr 17, 2020 14.19 14.20 14.13 14.20 1,122 +0.26(+1.90%)
Apr 16, 2020 13.97 13.97 13.93 13.93 944 -0.02(-0.14%)
Apr 15, 2020 13.95 13.95 13.95 13.95 34 -0.28(-1.94%)
Apr 14, 2020 14.23 14.23 14.23 14.23 599 +0.18(+1.25%)
Apr 13, 2020 14.06 14.11 13.96 14.05 13,283 -0.14(-0.99%)
Apr 09, 2020 14.27 14.30 14.19 14.19 11,535 +0.16(+1.12%)
Apr 08, 2020 13.79 14.04 13.79 14.04 2,967 +0.25(+1.81%)
Apr 07, 2020 13.89 13.91 13.78 13.79 4,581 +0.10(+0.71%)
Apr 06, 2020 13.66 13.69 13.64 13.69 1,140 +0.47(+3.54%)
Apr 03, 2020 13.22 13.22 13.22 13.22 102 -0.08(-0.63%)
Apr 02, 2020 13.31 13.31 13.31 13.31 4 +0.23(+1.74%)
Apr 01, 2020 13.21 13.21 13.08 13.08 3,070 -0.65(-4.75%)
Mar 31, 2020 13.88 14.04 13.73 13.73 1,466 -0.22(-1.60%)
Mar 30, 2020 13.69 13.97 13.67 13.96 5,698 +0.33(+2.46%)
Mar 27, 2020 13.54 13.79 13.52 13.62 186,507 -0.49(-3.47%)
Mar 26, 2020 13.75 14.11 13.72 14.11 27,523 +0.77(+5.75%)
Mar 25, 2020 12.94 13.76 12.93 13.34 71,823 +0.35(+2.73%)
Mar 24, 2020 12.75 13.00 12.57 12.99 95,748 +0.95(+7.93%)
Mar 23, 2020 12.04 12.04 11.99 12.03 954 -0.33(-2.68%)
Mar 20, 2020 12.82 12.82 12.37 12.37 12,305 -0.58(-4.45%)
Mar 19, 2020 12.87 13.10 12.87 12.94 7,152 +0.09(+0.73%)
Mar 18, 2020 12.93 12.93 12.30 12.85 5,266 -0.72(-5.28%)
Mar 17, 2020 13.00 13.57 12.84 13.57 1,268 +0.57(+4.41%)
Mar 16, 2020 12.61 13.35 12.61 12.99 8,597 -1.43(-9.94%)
Mar 13, 2020 13.67 14.43 13.66 14.43 7,280 +0.95(+7.05%)
Mar 12, 2020 13.64 13.64 12.90 13.48 24,965 -1.40(-9.43%)
Mar 11, 2020 15.18 15.18 14.88 14.88 1,288 -0.80(-5.08%)
Mar 10, 2020 15.16 15.67 14.88 15.67 7,757 +0.59(+3.93%)
Mar 09, 2020 14.77 15.35 14.77 15.08 6,274 -1.32(-8.06%)
Mar 06, 2020 16.13 16.41 16.10 16.40 13,433 -0.28(-1.66%)
Mar 05, 2020 16.83 16.87 16.60 16.68 8,776 -0.62(-3.59%)
Mar 04, 2020 16.90 17.30 16.90 17.30 3,211 +0.62(+3.71%)
Mar 03, 2020 16.84 16.84 16.68 16.68 2,180 -0.43(-2.54%)
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.