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 (%)
Feb 28, 2019 16.94 17.01 16.94 16.98 22,989 -0.01(-0.06%)
Feb 27, 2019 17.01 17.05 16.98 16.99 121,335 -0.01(-0.05%)
Feb 26, 2019 16.99 17.00 16.98 16.99 6,151 +0.02(+0.11%)
Feb 25, 2019 17.03 17.03 16.98 16.98 10,295 -0.01(-0.06%)
Feb 22, 2019 17.00 17.01 16.97 16.99 22,597 +0.00(+0.00%)
Feb 21, 2019 16.98 17.06 16.97 16.99 113,662 -0.02(-0.11%)
Feb 20, 2019 16.99 17.07 16.98 17.00 113,816 +0.01(+0.08%)
Feb 19, 2019 17.02 17.03 16.99 16.99 15,023 -0.01(-0.08%)
Feb 15, 2019 17.02 17.02 17.00 17.00 8,369 +0.00(+0.00%)
Feb 14, 2019 17.00 17.01 16.97 17.00 11,049 +0.01(+0.06%)
Feb 13, 2019 16.99 17.00 16.98 17.00 21,397 +0.02(+0.11%)
Feb 12, 2019 16.95 17.02 16.95 16.98 224,577 -0.01(-0.08%)
Feb 11, 2019 16.95 17.01 16.95 16.99 4,949 +0.00(+0.00%)
Feb 08, 2019 16.97 16.99 16.97 16.99 836 +0.00(+0.03%)
Feb 07, 2019 16.96 16.99 16.96 16.99 6,131 +0.00(+0.03%)
Feb 06, 2019 16.96 17.02 16.96 16.98 24,550 +0.00(+0.00%)
Feb 05, 2019 17.05 17.05 16.96 16.98 5,231 -0.00(-0.03%)
Feb 04, 2019 17.22 17.22 16.99 16.99 11,330 -0.13(-0.78%)
Feb 01, 2019 17.10 17.18 17.10 17.12 7,323 -0.00(-0.01%)
Jan 31, 2019 17.33 17.33 17.09 17.12 13,313 -0.14(-0.80%)
Jan 30, 2019 17.41 17.41 17.22 17.26 4,916 -0.27(-1.55%)
Jan 29, 2019 17.44 17.54 17.44 17.53 9,235 +0.03(+0.18%)
Jan 28, 2019 17.61 17.61 17.50 17.50 1,700 +0.15(+0.87%)
Jan 25, 2019 17.37 17.37 17.31 17.35 5,335 -0.16(-0.89%)
Jan 24, 2019 17.48 17.61 17.48 17.50 4,325 -0.06(-0.36%)
Jan 23, 2019 17.57 17.71 17.54 17.57 4,624 -0.06(-0.34%)
Jan 22, 2019 17.36 17.65 17.36 17.63 5,863 +0.26(+1.50%)
Jan 18, 2019 17.42 17.42 17.28 17.37 3,347 -0.19(-1.08%)
Jan 17, 2019 17.62 17.62 17.53 17.56 11,590 -0.06(-0.33%)
Jan 16, 2019 17.65 17.65 17.62 17.62 17,082 -0.10(-0.59%)
Jan 15, 2019 17.85 17.85 17.67 17.72 5,223 -0.17(-0.93%)
Jan 14, 2019 17.84 17.89 17.83 17.89 2,249 +0.11(+0.61%)
Jan 11, 2019 17.84 17.84 17.76 17.78 2,929 +0.01(+0.08%)
Jan 10, 2019 17.99 18.01 17.76 17.76 21,997 -0.09(-0.48%)
Jan 09, 2019 17.79 17.92 17.79 17.85 22,647 -0.04(-0.24%)
Jan 08, 2019 18.07 18.08 17.89 17.89 4,953 -0.19(-1.07%)
Jan 07, 2019 18.21 18.21 18.01 18.09 24,410 -0.18(-0.97%)
Jan 04, 2019 18.83 18.83 18.20 18.26 6,381 -0.67(-3.55%)
Jan 03, 2019 19.14 19.19 18.94 18.94 6,698 -0.29(-1.49%)
Jan 02, 2019 19.13 19.23 19.04 19.22 11,092 +0.05(+0.25%)
Dec 31, 2018 19.11 19.17 19.10 19.17 6,277 +0.12(+0.63%)
Dec 28, 2018 19.14 19.26 19.03 19.05 27,619 +0.01(+0.06%)
Dec 27, 2018 18.65 19.04 18.42 19.04 29,015 +0.12(+0.62%)
Dec 26, 2018 18.30 18.93 18.07 18.93 18,560 +0.76(+4.16%)
Dec 24, 2018 18.36 18.44 18.13 18.17 19,668 -0.48(-2.59%)
Dec 21, 2018 19.00 19.32 18.65 18.65 78,986 -0.29(-1.54%)
Dec 20, 2018 19.10 19.31 18.94 18.95 20,772 -0.43(-2.23%)
Dec 19, 2018 19.84 19.84 19.24 19.38 20,036 -0.34(-1.73%)
Dec 18, 2018 19.95 19.95 19.63 19.72 36,121 +0.02(+0.08%)
Dec 17, 2018 19.99 20.03 19.68 19.70 1,946 -0.47(-2.33%)
Dec 14, 2018 20.32 20.36 20.10 20.17 17,680 -0.33(-1.62%)
Dec 13, 2018 20.61 20.61 20.45 20.50 14,841 -0.05(-0.23%)
Dec 12, 2018 20.63 20.72 20.55 20.55 4,976 +0.10(+0.48%)
Dec 11, 2018 20.71 20.71 20.45 20.45 1,333 -0.04(-0.19%)
Dec 10, 2018 20.40 20.50 20.38 20.49 32,412 -0.07(-0.34%)
Dec 07, 2018 20.93 20.93 20.49 20.56 19,048 -0.10(-0.51%)
Dec 06, 2018 20.56 20.77 20.37 20.67 34,519 -0.36(-1.72%)
Dec 04, 2018 21.54 21.58 21.03 21.03 30,099 -0.51(-2.38%)
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.