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 (%)
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%)
Jul 01, 2020 14.92 14.92 14.88 14.88 279 -0.03(-0.21%)
Jun 30, 2020 14.85 14.92 14.82 14.92 866 +0.15(+0.99%)
Jun 29, 2020 14.76 14.77 14.76 14.77 336 +0.13(+0.87%)
Jun 26, 2020 14.78 14.78 14.64 14.64 2,442 -0.19(-1.26%)
Jun 25, 2020 14.78 14.83 14.74 14.83 1,265 +0.08(+0.58%)
Jun 24, 2020 14.79 14.79 14.74 14.74 1,120 -0.25(-1.67%)
Jun 23, 2020 15.04 15.04 14.99 14.99 235 +0.06(+0.43%)
Jun 22, 2020 15.01 15.03 14.93 14.93 4,376 -0.04(-0.27%)
Jun 19, 2020 14.97 14.97 14.97 14.97 510 -0.04(-0.28%)
Jun 18, 2020 15.03 15.03 15.00 15.01 6,472 -0.02(-0.10%)
Jun 17, 2020 15.03 15.03 15.03 15.03 101 -0.05(-0.31%)
Jun 16, 2020 15.10 15.12 15.07 15.07 1,071 +0.15(+0.99%)
Jun 15, 2020 14.78 14.93 14.74 14.93 28,377 +0.05(+0.37%)
Jun 12, 2020 14.87 14.87 14.87 14.87 102 +0.14(+0.98%)
Jun 11, 2020 14.89 14.91 14.73 14.73 3,930 -0.61(-3.95%)
Jun 10, 2020 15.33 15.33 15.33 15.33 2 -0.17(-1.07%)
Jun 09, 2020 15.50 15.50 15.50 15.50 536 -0.13(-0.81%)
Jun 08, 2020 15.62 15.63 15.62 15.62 933 +0.14(+0.92%)
Jun 05, 2020 15.60 15.60 15.48 15.48 3,266 +0.30(+1.97%)
Jun 04, 2020 15.09 15.18 15.09 15.18 485 +0.02(+0.15%)
Jun 03, 2020 15.10 15.17 15.10 15.16 1,930 +0.22(+1.47%)
Jun 02, 2020 14.93 14.95 14.93 14.94 5,495 +0.08(+0.56%)
Jun 01, 2020 14.82 14.86 14.80 14.86 3,783 +0.07(+0.48%)
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%)
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.