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 (%)
May 31, 2019 15.93 16.00 15.92 15.92 28,952 -0.24(-1.46%)
May 30, 2019 16.15 16.17 16.15 16.16 843 -0.00(-0.02%)
May 29, 2019 16.14 16.19 16.09 16.16 13,364 -0.14(-0.89%)
May 28, 2019 16.51 16.51 16.30 16.30 8,760 -0.17(-1.04%)
May 24, 2019 16.53 16.53 16.48 16.48 2,508 -0.01(-0.05%)
May 23, 2019 16.44 16.49 16.44 16.48 5,883 -0.24(-1.44%)
May 22, 2019 16.74 16.76 16.69 16.72 16,067 -0.06(-0.37%)
May 21, 2019 16.76 16.79 16.76 16.79 1,475 +0.15(+0.92%)
May 20, 2019 16.62 16.64 16.60 16.63 2,104 -0.10(-0.60%)
May 17, 2019 16.71 16.82 16.70 16.73 1,254 -0.10(-0.62%)
May 16, 2019 16.86 16.90 16.81 16.84 4,422 +0.11(+0.69%)
May 15, 2019 16.56 16.76 16.56 16.72 68,659 +0.02(+0.13%)
May 14, 2019 16.53 16.78 16.53 16.70 8,283 +0.16(+0.97%)
May 13, 2019 16.52 16.61 16.49 16.54 34,005 -0.37(-2.20%)
May 10, 2019 16.79 16.96 16.62 16.92 7,734 +0.05(+0.31%)
May 09, 2019 16.68 16.92 16.68 16.86 3,292 -0.03(-0.15%)
May 08, 2019 16.96 16.96 16.89 16.89 1,594 -0.06(-0.37%)
May 07, 2019 17.04 17.04 16.90 16.95 3,812 -0.27(-1.59%)
May 06, 2019 17.12 17.22 17.12 17.22 1,045 -0.09(-0.54%)
May 03, 2019 17.26 17.32 17.25 17.32 5,748 +0.16(+0.95%)
May 02, 2019 17.38 17.38 17.15 17.15 391 -0.06(-0.35%)
May 01, 2019 17.32 17.35 17.21 17.21 2,974 -0.12(-0.67%)
Apr 30, 2019 17.23 17.34 17.23 17.33 1,772 -0.00(-0.01%)
Apr 29, 2019 17.32 17.37 17.32 17.33 3,162 +0.06(+0.36%)
Apr 26, 2019 17.17 17.27 17.17 17.27 5,539 +0.06(+0.33%)
Apr 25, 2019 17.20 17.21 17.20 17.21 19,761 -0.11(-0.66%)
Apr 24, 2019 17.34 17.38 17.28 17.33 10,622 -0.02(-0.10%)
Apr 23, 2019 17.31 17.35 17.30 17.35 3,653 +0.15(+0.86%)
Apr 22, 2019 17.24 17.24 17.14 17.20 3,489 -0.07(-0.39%)
Apr 18, 2019 17.24 17.27 17.22 17.26 8,152 +0.04(+0.25%)
Apr 17, 2019 17.26 17.32 17.21 17.22 28,264 -0.08(-0.45%)
Apr 16, 2019 17.26 17.30 17.24 17.30 1,608 +0.04(+0.25%)
Apr 15, 2019 17.21 17.29 17.20 17.25 21,872 -0.05(-0.28%)
Apr 12, 2019 17.20 17.30 17.20 17.30 2,194 +0.13(+0.78%)
Apr 11, 2019 17.16 17.19 17.16 17.17 1,896 +0.04(+0.25%)
Apr 10, 2019 17.15 17.15 17.10 17.13 6,205 +0.05(+0.29%)
Apr 09, 2019 17.09 17.15 17.08 17.08 13,630 -0.18(-1.07%)
Apr 08, 2019 17.19 17.26 17.18 17.26 8,177 +0.04(+0.25%)
Apr 05, 2019 17.16 17.28 17.16 17.22 9,302 +0.09(+0.53%)
Apr 04, 2019 17.01 17.14 17.01 17.13 2,052 +0.07(+0.42%)
Apr 03, 2019 17.06 17.12 17.05 17.05 271,353 +0.00(+0.00%)
Apr 02, 2019 17.08 17.08 17.05 17.05 6,134 -0.02(-0.14%)
Apr 01, 2019 17.03 17.12 17.03 17.08 5,292 +0.06(+0.34%)
Mar 29, 2019 16.99 17.03 16.99 17.02 10,243 -0.05(-0.28%)
Mar 28, 2019 17.05 17.08 17.03 17.07 3,445 -0.00(-0.03%)
Mar 27, 2019 17.04 17.07 17.03 17.07 831 +0.00(+0.03%)
Mar 26, 2019 17.06 17.07 17.05 17.07 1,461 +0.01(+0.08%)
Mar 25, 2019 17.02 17.05 17.02 17.05 885 +0.00(+0.03%)
Mar 22, 2019 17.02 17.05 17.02 17.05 4,494 -0.01(-0.06%)
Mar 21, 2019 17.02 17.06 17.02 17.06 6,514 +0.00(+0.01%)
Mar 20, 2019 17.02 17.10 17.01 17.06 15,822 +0.04(+0.23%)
Mar 19, 2019 17.02 17.02 17.01 17.02 10,992 +0.00(+0.03%)
Mar 18, 2019 17.02 17.02 17.01 17.01 3,409 -0.02(-0.11%)
Mar 15, 2019 17.01 17.05 17.01 17.03 25,003 -0.01(-0.08%)
Mar 14, 2019 17.07 17.07 17.01 17.05 5,559 +0.01(+0.08%)
Mar 13, 2019 17.08 17.08 17.00 17.03 53,801 +0.00(+0.00%)
Mar 12, 2019 17.01 17.03 17.01 17.03 14,500 -0.00(-0.03%)
Mar 11, 2019 17.01 17.09 17.00 17.04 19,668 +0.03(+0.20%)
Mar 08, 2019 16.98 17.03 16.98 17.00 7,009 -0.00(-0.03%)
Mar 07, 2019 17.01 17.04 17.00 17.01 15,738 -0.02(-0.11%)
Mar 06, 2019 17.01 17.05 17.00 17.03 17,729 +0.01(+0.06%)
Mar 05, 2019 17.03 17.03 17.00 17.02 2,261 +0.01(+0.06%)
Mar 04, 2019 16.98 17.05 16.98 17.01 11,663 -0.02(-0.11%)
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.