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 (%)
Oct 31, 2017 19.77 19.89 19.77 19.88 3,737 +0.02(+0.11%)
Oct 30, 2017 19.93 19.93 19.82 19.85 3,020 -0.08(-0.40%)
Oct 27, 2017 19.92 19.95 19.92 19.93 1,609 +0.04(+0.18%)
Oct 26, 2017 19.97 19.97 19.90 19.90 3,457 -0.04(-0.23%)
Oct 25, 2017 19.90 19.94 19.84 19.94 10,868 -0.08(-0.42%)
Oct 24, 2017 19.96 19.96 19.96 20.03 9,088 +0.03(+0.14%)
Oct 23, 2017 20.09 20.09 20.00 20.00 9,704 -0.06(-0.28%)
Oct 20, 2017 20.09 20.09 20.02 20.06 7,502 +0.08(+0.42%)
Oct 19, 2017 19.92 19.97 19.92 19.97 2,636 +0.02(+0.09%)
Oct 18, 2017 19.94 19.96 19.94 19.95 5,758 +0.04(+0.19%)
Oct 17, 2017 19.92 19.92 19.91 19.91 1,886 -0.01(-0.05%)
Oct 16, 2017 19.90 19.94 19.89 19.92 3,626 +0.00(+0.02%)
Oct 13, 2017 19.99 19.99 19.91 19.92 13,439 +0.02(+0.12%)
Oct 12, 2017 19.91 19.91 19.90 19.90 11,972 -0.03(-0.16%)
Oct 11, 2017 19.98 19.98 19.87 19.93 7,958 +0.03(+0.13%)
Oct 10, 2017 19.91 19.93 19.90 19.90 7,656 +0.06(+0.32%)
Oct 09, 2017 19.88 19.88 19.81 19.84 2,662 -0.07(-0.33%)
Oct 06, 2017 19.94 19.94 19.88 19.91 8,414 -0.08(-0.42%)
Oct 05, 2017 19.93 20.00 19.93 19.99 15,977 +0.08(+0.42%)
Oct 04, 2017 19.92 19.92 19.86 19.91 4,266 +0.02(+0.10%)
Oct 03, 2017 19.88 19.89 19.86 19.89 9,272 +0.04(+0.19%)
Oct 02, 2017 19.82 19.85 19.81 19.85 3,167 +0.08(+0.43%)
Sep 29, 2017 19.81 19.81 19.72 19.76 14,356 +0.03(+0.14%)
Sep 28, 2017 19.74 19.74 19.71 19.74 8,544 -0.00(-0.00%)
Sep 27, 2017 19.65 19.75 19.65 19.74 10,532 +0.05(+0.24%)
Sep 26, 2017 19.69 19.70 19.66 19.69 12,761 +0.04(+0.19%)
Sep 25, 2017 19.67 19.69 19.62 19.65 7,358 +0.06(+0.29%)
Sep 22, 2017 19.59 19.60 19.59 19.60 9,384 +0.01(+0.05%)
Sep 21, 2017 19.63 19.64 19.59 19.59 4,856 -0.07(-0.33%)
Sep 20, 2017 19.66 19.66 19.65 19.65 2,626 +0.03(+0.14%)
Sep 19, 2017 19.62 19.63 19.62 19.62 8,287 +0.01(+0.05%)
Sep 18, 2017 19.68 19.68 19.61 19.61 4,499 +0.04(+0.19%)
Sep 15, 2017 19.61 19.61 19.58 19.58 3,287 +0.00(+0.00%)
Sep 14, 2017 19.56 19.59 19.51 19.58 11,053 +0.06(+0.29%)
Sep 13, 2017 19.52 19.53 19.51 19.52 1,657 +0.01(+0.05%)
Sep 12, 2017 19.52 19.52 19.51 19.51 2,130 +0.08(+0.43%)
Sep 11, 2017 19.38 19.44 19.37 19.43 6,295 +0.20(+1.03%)
Sep 08, 2017 19.20 19.23 19.17 19.23 10,725 -0.00(-0.00%)
Sep 07, 2017 19.22 19.24 19.17 19.23 3,318 -0.01(-0.05%)
Sep 06, 2017 19.24 19.25 19.20 19.24 6,753 +0.09(+0.49%)
Sep 05, 2017 19.27 19.27 19.05 19.15 51,042 -0.16(-0.82%)
Sep 01, 2017 19.31 19.19 19.31 4,127 +0.11(+0.58%)
Aug 31, 2017 19.15 19.22 19.12 19.19 4,660 +0.09(+0.49%)
Aug 30, 2017 19.07 19.10 19.01 19.10 16,432 +0.07(+0.34%)
Aug 29, 2017 18.95 19.03 18.94 19.03 10,397 +0.04(+0.20%)
Aug 28, 2017 19.03 19.03 18.98 19.00 6,809 -0.07(-0.39%)
Aug 25, 2017 19.09 19.09 19.07 19.07 3,395 +0.07(+0.39%)
Aug 24, 2017 19.07 19.07 19.00 19.00 8,468 -0.02(-0.12%)
Aug 23, 2017 19.02 19.04 19.01 19.02 34,673 -0.05(-0.27%)
Aug 22, 2017 19.01 19.07 19.01 19.07 18,607 +0.15(+0.79%)
Aug 21, 2017 18.90 18.93 18.90 18.92 1,433 -0.02(-0.10%)
Aug 18, 2017 18.94 18.96 18.94 18.94 13,498 -0.03(-0.15%)
Aug 17, 2017 19.17 19.18 18.94 18.97 17,356 -0.26(-1.36%)
Aug 16, 2017 19.29 19.29 19.21 19.23 26,830 +0.02(+0.10%)
Aug 15, 2017 19.28 19.28 19.18 19.21 4,472 -0.05(-0.24%)
Aug 14, 2017 19.27 19.27 19.25 19.26 12,349 +0.24(+1.28%)
Aug 11, 2017 19.13 19.14 19.02 19.02 15,290 -0.09(-0.49%)
Aug 10, 2017 19.22 19.22 19.10 19.11 11,362 -0.23(-1.21%)
Aug 09, 2017 19.32 19.35 19.30 19.34 11,864 -0.03(-0.14%)
Aug 08, 2017 19.42 19.49 19.37 19.37 30,654 -0.05(-0.24%)
Aug 07, 2017 19.42 19.42 19.41 19.42 11,932 +0.04(+0.19%)
Aug 04, 2017 19.35 19.40 19.35 19.38 4,072 +0.00(+0.00%)
Aug 03, 2017 19.40 19.40 19.37 19.38 1,603 +0.04(+0.19%)
Aug 02, 2017 19.47 19.47 19.32 19.34 13,272 -0.07(-0.34%)
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.