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 (%)
Nov 30, 2017 20.52 20.61 20.44 20.52 8,564 +0.14(+0.69%)
Nov 29, 2017 20.38 20.38 20.38 20.38 522 +0.23(+1.16%)
Nov 28, 2017 19.89 20.15 19.89 20.15 5,098 +0.12(+0.61%)
Nov 27, 2017 20.05 20.00 20.03 7,985 -0.02(-0.09%)
Nov 24, 2017 20.06 20.06 20.05 20.05 9,711 -0.01(-0.05%)
Nov 22, 2017 20.06 20.06 19.97 20.06 1,173 +0.03(+0.16%)
Nov 21, 2017 20.03 20.06 20.02 20.02 1,813 +0.01(+0.07%)
Nov 20, 2017 19.97 20.03 19.91 20.01 53,635 -0.01(-0.05%)
Nov 17, 2017 19.94 20.02 19.94 20.02 647 +0.06(+0.28%)
Nov 16, 2017 19.93 19.96 19.91 19.96 4,872 +0.16(+0.80%)
Nov 15, 2017 19.75 19.82 19.75 19.80 4,472 -0.01(-0.05%)
Nov 14, 2017 19.87 19.90 19.77 19.81 8,805 -0.12(-0.61%)
Nov 13, 2017 19.94 19.99 19.91 19.93 97,059 +0.05(+0.24%)
Nov 10, 2017 19.97 19.97 19.80 19.89 9,584 +0.00(+0.02%)
Nov 09, 2017 19.87 19.92 19.83 19.88 10,081 -0.02(-0.12%)
Nov 08, 2017 19.89 19.91 19.81 19.91 13,255 +0.02(+0.09%)
Nov 07, 2017 19.80 19.93 19.80 19.89 12,497 +0.04(+0.19%)
Nov 06, 2017 19.86 19.90 19.84 19.85 2,550 -0.02(-0.09%)
Nov 03, 2017 19.82 19.87 19.81 19.87 3,914 +0.03(+0.15%)
Nov 02, 2017 19.77 19.84 19.77 19.84 14,544 -0.05(-0.24%)
Nov 01, 2017 20.00 20.00 19.86 19.89 3,972 +0.01(+0.05%)
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%)
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.