Skip to main content

Equitycompass Risk Manager ETF (NY: ERM )

22.77 +0.18 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 22.67 22.77 22.66 22.77 500 +0.18(+0.81%)
Aug 11, 2022 22.59 22.59 22.59 22.59 33 +0.07(+0.30%)
Aug 10, 2022 22.52 22.52 22.52 22.52 0 +0.22(+1.01%)
Aug 09, 2022 22.30 22.30 22.30 22.30 2 -0.07(-0.33%)
Aug 08, 2022 22.33 22.37 22.33 22.37 220 +0.03(+0.13%)
Aug 05, 2022 22.24 22.34 22.24 22.34 1,006 -0.01(-0.05%)
Aug 04, 2022 22.32 22.35 22.32 22.35 1,064 -0.05(-0.21%)
Aug 03, 2022 22.40 22.40 22.40 22.40 6 +0.17(+0.76%)
Aug 02, 2022 22.23 22.23 22.23 22.23 204 -0.08(-0.36%)
Aug 01, 2022 22.28 22.31 22.28 22.31 187 -0.01(-0.02%)
Jul 29, 2022 22.26 22.31 22.26 22.31 206 +0.11(+0.47%)
Jul 28, 2022 22.06 22.21 22.06 22.21 174 +0.10(+0.45%)
Jul 27, 2022 22.11 22.11 22.11 22.11 1 +0.24(+1.08%)
Jul 26, 2022 21.87 21.87 21.87 21.87 106 -0.11(-0.51%)
Jul 25, 2022 21.99 21.99 21.99 21.99 15 +0.04(+0.18%)
Jul 22, 2022 21.95 21.98 21.95 21.95 3,061 -0.05(-0.25%)
Jul 21, 2022 21.96 22.00 21.96 22.00 1,002 +0.06(+0.26%)
Jul 20, 2022 21.96 21.96 21.89 21.95 423 +0.05(+0.22%)
Jul 19, 2022 21.90 21.90 21.90 21.90 63 +0.47(+2.21%)
Jul 18, 2022 21.61 21.61 21.38 21.43 606 -0.04(-0.17%)
Jul 15, 2022 21.29 21.46 21.29 21.46 510 +0.31(+1.49%)
Jul 14, 2022 21.10 21.15 21.10 21.15 366 -0.15(-0.71%)
Jul 13, 2022 21.30 21.30 21.30 21.30 0 -0.06(-0.29%)
Jul 12, 2022 21.52 21.52 21.36 21.36 5,384 -0.07(-0.30%)
Jul 11, 2022 21.40 21.43 21.40 21.43 135 -0.18(-0.83%)
Jul 08, 2022 21.65 21.65 21.61 21.61 4,998 -0.03(-0.13%)
Jul 07, 2022 21.64 21.64 21.63 21.63 118 +0.26(+1.20%)
Jul 06, 2022 21.38 21.38 21.38 21.38 4 -0.03(-0.14%)
Jul 05, 2022 21.10 21.41 21.10 21.41 3,724 -0.01(-0.06%)
Jul 01, 2022 21.21 21.42 21.09 21.42 5,020 +0.19(+0.88%)
Jun 30, 2022 21.23 21.26 21.21 21.23 2,445 -0.18(-0.82%)
Jun 29, 2022 21.41 21.41 21.41 21.41 294 -0.10(-0.47%)
Jun 28, 2022 21.91 21.91 21.51 21.51 1,962 -0.23(-1.06%)
Jun 27, 2022 21.74 21.74 21.74 21.74 81 -0.04(-0.19%)
Jun 24, 2022 21.78 21.78 21.78 21.78 100 +0.45(+2.09%)
Jun 23, 2022 21.34 21.34 21.34 21.34 7 +0.05(+0.24%)
Jun 22, 2022 21.09 21.28 21.08 21.28 1,303 -0.02(-0.11%)
Jun 21, 2022 21.30 21.31 21.30 21.31 1,334 +0.41(+1.98%)
Jun 17, 2022 20.81 20.90 20.81 20.89 4,906 +0.10(+0.48%)
Jun 16, 2022 21.18 21.18 20.75 20.80 2,545 -0.75(-3.47%)
Jun 15, 2022 21.43 21.54 21.43 21.54 211 +0.24(+1.12%)
Jun 14, 2022 21.38 21.38 21.31 21.31 703 -0.11(-0.53%)
Jun 13, 2022 21.52 21.58 21.42 21.42 3,485 -0.91(-4.07%)
Jun 10, 2022 22.40 22.40 22.33 22.33 399 -0.58(-2.51%)
Jun 09, 2022 22.91 22.91 22.91 22.91 2 -0.47(-1.99%)
Jun 08, 2022 23.65 23.65 23.37 23.37 774 -0.30(-1.29%)
Jun 07, 2022 23.53 23.68 23.53 23.68 370 +0.19(+0.83%)
Jun 06, 2022 23.48 23.48 23.48 23.48 233 +0.02(+0.07%)
Jun 03, 2022 23.46 23.46 23.46 23.46 100 -0.23(-0.97%)
Jun 02, 2022 23.55 23.70 23.54 23.70 7,130 +0.26(+1.10%)
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.