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 (%)
Sep 28, 2018 22.32 22.34 22.28 22.32 24,836 +0.04(+0.17%)
Sep 27, 2018 22.32 22.39 22.28 22.28 7,526 +0.01(+0.04%)
Sep 26, 2018 22.39 22.42 22.27 22.27 12,947 -0.08(-0.34%)
Sep 25, 2018 22.55 22.55 22.25 22.35 9,241 -0.04(-0.17%)
Sep 24, 2018 22.42 22.42 22.33 22.39 8,255 -0.23(-1.01%)
Sep 21, 2018 22.78 22.78 22.53 22.61 2,525 +0.07(+0.32%)
Sep 20, 2018 22.50 22.55 22.42 22.54 11,213 +0.20(+0.91%)
Sep 19, 2018 22.31 22.42 22.31 22.34 3,588 -0.03(-0.13%)
Sep 18, 2018 22.25 22.37 22.15 22.37 10,225 +0.20(+0.90%)
Sep 17, 2018 22.26 22.26 22.17 22.17 4,089 +0.00(+0.00%)
Sep 14, 2018 22.16 22.21 22.16 22.17 947 -0.06(-0.26%)
Sep 13, 2018 22.22 22.25 22.13 22.23 20,525 +0.13(+0.60%)
Sep 12, 2018 22.11 22.11 22.07 22.09 14,554 +0.04(+0.17%)
Sep 11, 2018 21.98 22.07 21.98 22.06 4,637 +0.07(+0.30%)
Sep 10, 2018 22.11 22.11 21.99 21.99 312 +0.04(+0.17%)
Sep 07, 2018 22.07 22.07 21.94 21.95 527 -0.11(-0.51%)
Sep 06, 2018 22.01 22.07 21.95 22.07 5,035 +0.00(+0.00%)
Sep 05, 2018 21.96 22.08 21.96 22.07 9,840 +0.00(+0.00%)
Sep 04, 2018 21.99 22.07 21.99 22.07 2,379 -0.02(-0.09%)
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%)
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.