Skip to main content

Equitycompass Risk Manager ETF (NY: ERM )

23.09 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.03 25.03 24.85 24.85 593 -0.26(-1.05%)
Mar 30, 2022 25.12 25.12 25.05 25.11 2,641 -0.22(-0.86%)
Mar 29, 2022 25.20 25.33 25.10 25.33 8,397 +0.36(+1.44%)
Mar 28, 2022 24.81 24.97 24.81 24.97 458 +0.05(+0.18%)
Mar 25, 2022 24.92 24.92 24.92 24.92 241 +0.17(+0.67%)
Mar 24, 2022 24.40 24.76 24.40 24.76 913 +0.11(+0.46%)
Mar 23, 2022 24.66 24.66 24.64 24.64 411 -0.15(-0.62%)
Mar 22, 2022 24.83 24.83 24.80 24.80 126 +0.18(+0.72%)
Mar 21, 2022 24.62 24.62 24.62 24.62 147 -0.05(-0.19%)
Mar 18, 2022 24.49 24.67 24.49 24.67 1,755 +0.08(+0.34%)
Mar 17, 2022 24.44 24.58 24.44 24.58 3,540 +0.31(+1.26%)
Mar 16, 2022 24.31 24.31 24.25 24.28 2,286 +0.28(+1.15%)
Mar 15, 2022 24.00 24.00 24.00 24.00 0 +0.29(+1.23%)
Mar 14, 2022 23.89 23.92 23.62 23.71 2,815 -0.10(-0.44%)
Mar 11, 2022 24.03 24.04 23.81 23.81 8,740 -0.16(-0.68%)
Mar 10, 2022 23.85 24.02 23.76 23.98 4,130 -0.03(-0.14%)
Mar 09, 2022 24.15 24.15 24.01 24.01 1,811 +0.31(+1.31%)
Mar 08, 2022 24.01 24.03 23.67 23.70 1,862 +0.07(+0.28%)
Mar 07, 2022 23.95 24.01 23.63 23.63 4,623 -0.52(-2.16%)
Mar 04, 2022 24.09 24.16 24.09 24.16 1,118 -0.19(-0.80%)
Mar 03, 2022 24.26 24.45 24.26 24.35 788 -0.12(-0.49%)
Mar 02, 2022 24.46 24.47 24.46 24.47 277 +0.56(+2.36%)
Mar 01, 2022 23.96 23.96 23.90 23.90 2,373 -0.43(-1.79%)
Feb 28, 2022 23.95 24.34 23.95 24.34 790 -0.14(-0.55%)
Feb 25, 2022 23.80 24.47 24.32 24.47 13,238 +0.58(+2.44%)
Feb 24, 2022 23.44 23.89 23.44 23.89 734 +0.08(+0.32%)
Feb 23, 2022 23.83 23.83 23.75 23.82 297 -0.32(-1.32%)
Feb 22, 2022 24.15 24.15 24.03 24.13 25,788 -0.28(-1.16%)
Feb 18, 2022 24.42 0 -0.14(-0.57%)
Feb 17, 2022 24.55 24.55 24.55 24.55 0 -0.41(-1.66%)
Feb 16, 2022 24.79 24.97 24.79 24.97 163 +0.11(+0.42%)
Feb 15, 2022 24.85 24.86 24.85 24.86 110 +0.36(+1.45%)
Feb 14, 2022 24.33 24.51 24.33 24.51 508 -0.16(-0.64%)
Feb 11, 2022 24.61 24.67 24.61 24.67 281 -0.28(-1.13%)
Feb 10, 2022 25.26 25.26 24.92 24.95 948 -0.40(-1.57%)
Feb 09, 2022 25.27 25.35 25.27 25.35 219 +0.35(+1.40%)
Feb 08, 2022 24.93 25.00 24.92 25.00 517 +0.24(+0.95%)
Feb 07, 2022 24.64 24.76 24.64 24.76 679 -0.06(-0.25%)
Feb 04, 2022 24.78 24.82 24.78 24.82 279 -0.00(-0.00%)
Feb 03, 2022 25.10 25.10 24.76 24.82 713 -0.35(-1.40%)
Feb 02, 2022 25.17 25.17 25.17 25.17 43 +0.11(+0.44%)
Feb 01, 2022 24.89 25.06 24.87 25.06 3,068 +0.24(+0.98%)
Jan 31, 2022 24.68 24.82 24.68 24.82 1,147 +0.34(+1.39%)
Jan 28, 2022 24.13 24.48 24.07 24.48 673 +0.37(+1.52%)
Jan 27, 2022 24.46 24.46 24.06 24.11 1,318 -0.14(-0.57%)
Jan 26, 2022 24.47 24.47 24.08 24.25 444 -0.20(-0.80%)
Jan 25, 2022 24.00 24.45 23.99 24.45 1,197 -0.02(-0.06%)
Jan 24, 2022 23.92 24.46 23.75 24.46 558 +0.06(+0.24%)
Jan 21, 2022 24.59 24.59 24.37 24.40 796 -0.35(-1.41%)
Jan 20, 2022 24.97 24.97 24.75 24.75 841 -0.33(-1.30%)
Jan 19, 2022 25.25 25.27 25.08 25.08 563 -0.25(-0.97%)
Jan 18, 2022 25.35 25.35 25.32 25.32 483 -0.40(-1.57%)
Jan 14, 2022 25.73 0 +0.03(+0.11%)
Jan 13, 2022 25.81 25.92 25.68 25.70 1,841 -0.10(-0.40%)
Jan 12, 2022 25.99 25.99 25.73 25.80 788 +0.01(+0.05%)
Jan 11, 2022 25.44 25.79 25.44 25.79 1,523 +0.18(+0.72%)
Jan 10, 2022 25.30 25.60 25.30 25.60 1,251 -0.12(-0.48%)
Jan 07, 2022 25.79 25.79 25.73 25.73 1,027 +0.11(+0.42%)
Jan 06, 2022 25.78 25.78 25.62 25.62 296 -0.01(-0.06%)
Jan 05, 2022 25.98 25.98 25.63 25.63 2,973 -0.29(-1.13%)
Jan 04, 2022 25.85 25.93 25.85 25.93 345 +0.32(+1.25%)
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.