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 26, 2021 19.39 19.39 19.39 19.39 100 -0.08(-0.42%)
Feb 25, 2021 19.47 19.55 19.47 19.47 540 -0.50(-2.51%)
Feb 24, 2021 19.97 19.97 19.97 19.97 143 +0.35(+1.80%)
Feb 23, 2021 19.62 19.62 19.62 19.62 135 +0.04(+0.20%)
Feb 22, 2021 19.60 19.60 19.58 19.58 3,278 +0.07(+0.37%)
Feb 19, 2021 19.54 19.54 19.51 19.51 807 +0.12(+0.61%)
Feb 18, 2021 19.45 19.45 19.38 19.39 531 -0.18(-0.92%)
Feb 17, 2021 19.46 19.57 19.46 19.57 796 -0.01(-0.05%)
Feb 16, 2021 19.59 19.59 19.58 19.58 1,514 +0.04(+0.20%)
Feb 12, 2021 19.49 19.54 19.49 19.54 3,431 +0.12(+0.62%)
Feb 11, 2021 19.45 19.45 19.39 19.42 4,829 +0.02(+0.08%)
Feb 10, 2021 19.30 19.42 19.30 19.40 5,286 +0.03(+0.17%)
Feb 09, 2021 19.37 19.37 19.37 19.37 104 +0.08(+0.42%)
Feb 08, 2021 19.31 19.31 19.29 19.29 736 +0.23(+1.23%)
Feb 05, 2021 18.99 19.06 18.99 19.06 42,593 +0.12(+0.66%)
Feb 04, 2021 18.85 18.94 18.85 18.93 2,433 +0.19(+1.04%)
Feb 03, 2021 18.74 18.74 18.74 18.74 190 +0.11(+0.60%)
Feb 02, 2021 18.62 18.62 18.62 18.62 56 +0.20(+1.09%)
Feb 01, 2021 18.42 18.48 18.42 18.42 9,411 +0.14(+0.75%)
Jan 29, 2021 18.50 18.50 18.29 18.29 302 -0.32(-1.71%)
Jan 28, 2021 18.60 18.60 18.60 18.60 63 +0.16(+0.85%)
Jan 27, 2021 18.45 18.45 18.45 18.45 344 -0.38(-2.00%)
Jan 26, 2021 18.85 18.88 18.74 18.82 2,027 -0.01(-0.05%)
Jan 25, 2021 18.77 18.83 18.77 18.83 296 -0.03(-0.18%)
Jan 22, 2021 18.81 18.87 18.81 18.87 1,110 -0.09(-0.48%)
Jan 21, 2021 18.96 18.96 18.96 18.96 77 -0.09(-0.49%)
Jan 20, 2021 18.94 19.05 18.94 19.05 2,351 +0.12(+0.65%)
Jan 19, 2021 18.92 18.93 18.92 18.93 2,153 +0.12(+0.63%)
Jan 15, 2021 18.82 18.82 18.81 18.81 302 -0.19(-1.02%)
Jan 14, 2021 19.00 19.03 19.00 19.00 981 +0.10(+0.53%)
Jan 13, 2021 18.82 18.90 18.82 18.90 299 -0.00(-0.02%)
Jan 12, 2021 18.87 18.91 18.87 18.91 257 +0.18(+0.97%)
Jan 11, 2021 18.70 18.73 18.70 18.73 292 +0.07(+0.37%)
Jan 08, 2021 18.61 18.68 18.61 18.66 6,459 -0.01(-0.04%)
Jan 07, 2021 18.58 18.66 18.58 18.66 1,664 +0.17(+0.94%)
Jan 06, 2021 18.54 18.55 18.49 18.49 1,283 +0.44(+2.42%)
Jan 05, 2021 17.92 18.05 17.92 18.05 726 +0.20(+1.10%)
Jan 04, 2021 17.79 17.86 17.78 17.86 4,442 -0.23(-1.29%)
Dec 31, 2020 18.09 18.09 18.09 1,046 +0.10(+0.55%)
Dec 30, 2020 17.96 17.99 17.96 17.99 1,046 +0.10(+0.55%)
Dec 29, 2020 17.94 17.97 17.89 17.89 2,125 -0.06(-0.36%)
Dec 28, 2020 18.03 18.03 17.96 17.96 4,556 +0.09(+0.49%)
Dec 24, 2020 17.87 17.87 17.87 17.87 100 +0.04(+0.23%)
Dec 23, 2020 17.95 17.95 17.83 17.83 988 +0.11(+0.64%)
Dec 22, 2020 17.73 17.73 17.72 17.72 459 -0.09(-0.53%)
Dec 21, 2020 17.80 17.81 17.80 17.81 643 -0.16(-0.87%)
Dec 18, 2020 17.98 17.98 17.97 17.97 405 -0.04(-0.23%)
Dec 17, 2020 17.98 18.01 17.97 18.01 13,013 +0.05(+0.29%)
Dec 16, 2020 17.93 17.96 17.91 17.96 11,512 -0.03(-0.16%)
Dec 15, 2020 17.86 18.00 17.86 17.99 8,854 +0.21(+1.16%)
Dec 14, 2020 17.85 17.88 17.78 17.78 822 -0.14(-0.76%)
Dec 11, 2020 17.85 17.92 17.85 17.92 811 -0.12(-0.65%)
Dec 10, 2020 18.03 18.03 18.03 18.03 90 -0.01(-0.04%)
Dec 09, 2020 18.02 18.04 18.02 18.04 860 +0.01(+0.04%)
Dec 08, 2020 18.05 18.05 18.00 18.03 3,774 +0.08(+0.46%)
Dec 07, 2020 17.94 17.95 17.94 17.95 464 -0.09(-0.53%)
Dec 04, 2020 18.01 18.05 18.01 18.05 1,420 +0.31(+1.78%)
Dec 03, 2020 17.79 17.80 17.73 17.73 2,029 +0.06(+0.35%)
Dec 02, 2020 17.65 17.67 17.65 17.67 963 +0.07(+0.37%)
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.