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 (%)
Aug 31, 2018 22.08 22.08 22.08 0 -0.04(-0.17%)
Aug 30, 2018 22.22 22.24 22.09 22.12 13,071 -0.13(-0.60%)
Aug 29, 2018 22.23 22.26 22.20 22.26 18,718 +0.17(+0.77%)
Aug 28, 2018 22.16 22.16 22.06 22.09 6,070 -0.02(-0.08%)
Aug 27, 2018 22.15 22.16 22.08 22.10 7,860 +0.09(+0.43%)
Aug 24, 2018 21.87 22.01 21.87 22.01 6,969 +0.10(+0.48%)
Aug 23, 2018 21.84 21.90 21.83 21.90 2,604 -0.07(-0.30%)
Aug 22, 2018 21.96 22.02 21.90 21.97 13,077 +0.01(+0.04%)
Aug 21, 2018 21.94 22.03 21.94 21.96 3,962 +0.02(+0.09%)
Aug 20, 2018 21.97 21.98 21.94 21.94 12,113 +0.07(+0.30%)
Aug 17, 2018 21.80 21.88 21.74 21.88 10,770 +0.09(+0.39%)
Aug 16, 2018 21.77 21.81 21.74 21.79 16,874 +0.30(+1.38%)
Aug 15, 2018 21.41 21.54 21.41 21.49 2,320 -0.13(-0.59%)
Aug 14, 2018 21.51 21.72 21.51 21.62 9,113 +0.02(+0.09%)
Aug 13, 2018 21.73 21.73 21.54 21.60 2,469 +0.01(+0.04%)
Aug 10, 2018 21.60 21.72 21.57 21.59 11,826 -0.15(-0.70%)
Aug 09, 2018 21.84 21.87 21.73 21.74 11,645 -0.13(-0.61%)
Aug 08, 2018 21.90 21.90 21.84 21.88 11,314 -0.05(-0.24%)
Aug 07, 2018 21.98 21.98 21.90 21.93 6,838 -0.00(-0.02%)
Aug 06, 2018 21.83 21.93 21.83 21.93 2,877 +0.05(+0.22%)
Aug 03, 2018 21.78 21.89 21.78 21.89 2,217 +0.11(+0.52%)
Aug 02, 2018 21.66 21.77 21.66 21.77 6,581 +0.16(+0.74%)
Aug 01, 2018 21.65 21.72 21.57 21.61 26,848 -0.18(-0.82%)
Jul 31, 2018 21.72 21.79 21.66 21.79 8,436 +0.20(+0.92%)
Jul 30, 2018 21.66 21.67 21.59 21.59 13,606 -0.03(-0.13%)
Jul 27, 2018 21.63 21.63 21.58 21.62 39,491 -0.11(-0.52%)
Jul 26, 2018 21.67 21.75 21.67 21.73 2,659 +0.19(+0.88%)
Jul 25, 2018 21.44 21.58 21.44 21.54 5,703 +0.10(+0.49%)
Jul 24, 2018 21.58 21.58 21.44 21.44 2,830 +0.01(+0.07%)
Jul 23, 2018 21.41 21.44 21.32 21.43 37,537 +0.06(+0.29%)
Jul 20, 2018 21.38 21.48 21.36 21.36 20,758 -0.07(-0.31%)
Jul 19, 2018 21.42 21.54 21.42 21.43 20,626 -0.10(-0.48%)
Jul 18, 2018 21.43 21.54 21.38 21.54 13,978 +0.03(+0.15%)
Jul 17, 2018 21.34 21.54 21.34 21.50 10,442 +0.05(+0.24%)
Jul 16, 2018 21.43 21.47 21.41 21.45 9,984 -0.07(-0.33%)
Jul 13, 2018 21.49 21.53 21.48 21.52 4,420 +0.05(+0.24%)
Jul 12, 2018 21.46 21.47 21.37 21.47 5,422 +0.08(+0.35%)
Jul 11, 2018 21.40 21.42 21.34 21.39 11,301 -0.16(-0.75%)
Jul 10, 2018 21.42 21.55 21.42 21.55 7,368 +0.17(+0.77%)
Jul 09, 2018 21.42 21.51 21.36 21.39 18,950 +0.27(+1.28%)
Jul 05, 2018 21.12 21.12 21.12 92 +0.13(+0.63%)
Jul 03, 2018 20.99 20.99 20.99 0 +0.03(+0.14%)
Jul 02, 2018 20.86 20.96 20.86 20.96 2,132 -0.02(-0.09%)
Jun 29, 2018 20.97 21.11 20.97 20.98 4,679 +0.06(+0.27%)
Jun 28, 2018 20.87 20.93 20.86 20.92 4,465 -0.02(-0.09%)
Jun 27, 2018 21.20 21.20 20.92 20.94 8,518 -0.15(-0.72%)
Jun 26, 2018 21.03 21.10 20.96 21.09 30,883 +0.09(+0.45%)
Jun 25, 2018 21.04 21.04 20.84 21.00 2,154 -0.26(-1.21%)
Jun 22, 2018 21.22 21.26 21.22 21.25 1,698 +0.15(+0.72%)
Jun 21, 2018 21.10 21.15 21.09 21.10 6,610 -0.14(-0.68%)
Jun 20, 2018 21.16 21.24 21.16 21.24 26,633 +0.10(+0.49%)
Jun 19, 2018 21.09 21.20 21.06 21.14 5,945 -0.07(-0.34%)
Jun 18, 2018 21.24 21.24 21.18 21.21 4,780 -0.02(-0.08%)
Jun 15, 2018 21.28 21.28 21.23 5,417 -0.05(-0.24%)
Jun 14, 2018 21.30 21.33 21.28 21.28 4,980 -0.05(-0.22%)
Jun 13, 2018 21.48 21.48 21.33 21.33 21,024 -0.05(-0.22%)
Jun 12, 2018 21.34 21.41 21.34 21.38 11,429 -0.01(-0.04%)
Jun 11, 2018 21.33 21.41 21.31 21.39 6,160 +0.10(+0.47%)
Jun 08, 2018 21.22 21.29 21.21 21.29 4,007 +0.03(+0.13%)
Jun 07, 2018 21.26 21.26 21.26 21.26 779 +0.10(+0.46%)
Jun 06, 2018 21.16 21.16 13,103 +0.12(+0.58%)
Jun 05, 2018 20.95 21.05 20.95 21.04 2,632 +0.07(+0.32%)
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.