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 (%)
Jun 30, 2020 14.85 14.92 14.82 14.92 866 +0.15(+0.99%)
Jun 29, 2020 14.76 14.77 14.76 14.77 336 +0.13(+0.87%)
Jun 26, 2020 14.78 14.78 14.64 14.64 2,442 -0.19(-1.26%)
Jun 25, 2020 14.78 14.83 14.74 14.83 1,265 +0.08(+0.58%)
Jun 24, 2020 14.79 14.79 14.74 14.74 1,120 -0.25(-1.67%)
Jun 23, 2020 15.04 15.04 14.99 14.99 235 +0.06(+0.43%)
Jun 22, 2020 15.01 15.03 14.93 14.93 4,376 -0.04(-0.27%)
Jun 19, 2020 14.97 14.97 14.97 14.97 510 -0.04(-0.28%)
Jun 18, 2020 15.03 15.03 15.00 15.01 6,472 -0.02(-0.10%)
Jun 17, 2020 15.03 15.03 15.03 15.03 101 -0.05(-0.31%)
Jun 16, 2020 15.10 15.12 15.07 15.07 1,071 +0.15(+0.99%)
Jun 15, 2020 14.78 14.93 14.74 14.93 28,377 +0.05(+0.37%)
Jun 12, 2020 14.87 14.87 14.87 14.87 102 +0.14(+0.98%)
Jun 11, 2020 14.89 14.91 14.73 14.73 3,930 -0.61(-3.95%)
Jun 10, 2020 15.33 15.33 15.33 15.33 2 -0.17(-1.07%)
Jun 09, 2020 15.50 15.50 15.50 15.50 536 -0.13(-0.81%)
Jun 08, 2020 15.62 15.63 15.62 15.62 933 +0.14(+0.92%)
Jun 05, 2020 15.60 15.60 15.48 15.48 3,266 +0.30(+1.97%)
Jun 04, 2020 15.09 15.18 15.09 15.18 485 +0.02(+0.15%)
Jun 03, 2020 15.10 15.17 15.10 15.16 1,930 +0.22(+1.47%)
Jun 02, 2020 14.93 14.95 14.93 14.94 5,495 +0.08(+0.56%)
Jun 01, 2020 14.82 14.86 14.80 14.86 3,783 +0.07(+0.48%)
May 29, 2020 14.68 14.79 14.68 14.79 3,470 +0.00(+0.01%)
May 28, 2020 14.89 14.89 14.79 14.79 1,844 -0.06(-0.40%)
May 27, 2020 14.78 14.85 14.75 14.85 1,251 +0.15(+1.00%)
May 26, 2020 14.69 14.74 14.69 14.70 3,114 +0.22(+1.52%)
May 22, 2020 14.40 14.48 14.40 14.48 102 +0.00(+0.00%)
May 21, 2020 14.47 14.48 14.43 14.48 938 -0.04(-0.28%)
May 20, 2020 14.51 14.52 14.49 14.52 824 +0.12(+0.80%)
May 19, 2020 14.44 14.46 14.39 14.40 8,337 -0.10(-0.70%)
May 18, 2020 14.41 14.51 14.41 14.51 4,245 +0.39(+2.79%)
May 15, 2020 14.08 14.11 14.08 14.11 102 +0.02(+0.11%)
May 14, 2020 13.90 14.10 13.87 14.10 2,355 +0.12(+0.84%)
May 13, 2020 14.00 14.00 13.98 13.98 826 -0.24(-1.72%)
May 12, 2020 14.29 14.29 14.22 14.22 6,714 -0.17(-1.15%)
May 11, 2020 14.34 14.41 14.34 14.39 5,818 -0.06(-0.41%)
May 08, 2020 14.43 14.45 14.43 14.45 204 +0.21(+1.48%)
May 07, 2020 14.23 14.24 14.21 14.24 1,849 +0.11(+0.76%)
May 06, 2020 14.20 14.20 14.13 14.13 1,818 -0.09(-0.62%)
May 05, 2020 14.28 14.28 14.22 14.22 2,171 +0.07(+0.48%)
May 04, 2020 14.12 14.15 14.08 14.15 448 +0.01(+0.07%)
May 01, 2020 14.18 14.18 14.12 14.14 6,431 -0.29(-2.00%)
Apr 30, 2020 14.45 14.45 14.37 14.43 1,972 -0.18(-1.23%)
Apr 29, 2020 14.60 14.61 14.58 14.61 903 +0.28(+1.92%)
Apr 28, 2020 14.37 14.43 14.33 14.33 5,988 +0.04(+0.29%)
Apr 27, 2020 14.27 14.29 14.24 14.29 13,300 +0.21(+1.47%)
Apr 24, 2020 13.98 14.08 13.98 14.08 2,347 +0.08(+0.56%)
Apr 23, 2020 14.12 14.12 14.00 14.00 2,027 +0.03(+0.21%)
Apr 22, 2020 13.91 13.98 13.90 13.97 3,560 +0.15(+1.06%)
Apr 21, 2020 13.83 13.83 13.83 13.83 38 -0.22(-1.56%)
Apr 20, 2020 14.11 14.11 14.05 14.05 20,738 -0.15(-1.08%)
Apr 17, 2020 14.19 14.20 14.13 14.20 1,122 +0.26(+1.90%)
Apr 16, 2020 13.97 13.97 13.93 13.93 944 -0.02(-0.14%)
Apr 15, 2020 13.95 13.95 13.95 13.95 34 -0.28(-1.94%)
Apr 14, 2020 14.23 14.23 14.23 14.23 599 +0.18(+1.25%)
Apr 13, 2020 14.06 14.11 13.96 14.05 13,283 -0.14(-0.99%)
Apr 09, 2020 14.27 14.30 14.19 14.19 11,535 +0.16(+1.12%)
Apr 08, 2020 13.79 14.04 13.79 14.04 2,967 +0.25(+1.81%)
Apr 07, 2020 13.89 13.91 13.78 13.79 4,581 +0.10(+0.71%)
Apr 06, 2020 13.66 13.69 13.64 13.69 1,140 +0.47(+3.54%)
Apr 03, 2020 13.22 13.22 13.22 13.22 102 -0.08(-0.63%)
Apr 02, 2020 13.31 13.31 13.31 13.31 4 +0.23(+1.74%)
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.