Indicators

Equitycompass Risk Manager ETF (NY: ERM )

23.09 UNCHANGED

Last Price Updated: 8:00 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017				19.22	3	+0.05(+0.24%)
Sep 28, 2017	19.17	19.19	19.16	19.17	10,379	-0.01(-0.05%)
Sep 27, 2017	19.15	19.20	19.11	19.18	7,947	+0.07(+0.38%)
Sep 26, 2017	19.14	19.15	19.08	19.11	3,752	+0.02(+0.12%)
Sep 25, 2017	19.16	19.16	19.07	19.09	1,235	+0.03(+0.17%)
Sep 22, 2017	19.05	19.06	19.03	19.06	6,384	-0.02(-0.10%)
Sep 21, 2017	19.08	19.08	19.06	19.07	2,248	-0.03(-0.13%)
Sep 20, 2017	19.08	19.10	19.08	19.10	28,167	+0.01(+0.05%)
Sep 19, 2017	19.09	19.09	19.06	19.09	2,259	-0.00(-0.00%)
Sep 18, 2017	19.14	19.14	19.08	19.09	2,500	+0.04(+0.19%)
Sep 15, 2017	19.10	19.10	19.00	19.05	9,723	+0.03(+0.14%)
Sep 14, 2017	18.90	19.03	18.90	19.03	8,003	+0.10(+0.53%)
Sep 13, 2017	18.93	18.93	18.93	18.93	1,099	-0.05(-0.24%)
Sep 12, 2017	18.92	18.97	18.92	18.97	1,953	+0.09(+0.48%)
Sep 11, 2017	18.87	18.89	18.87	18.88	6,099	+0.20(+1.07%)
Sep 08, 2017	18.67	18.69	18.66	18.68	4,958	-0.02(-0.10%)
Sep 07, 2017	18.66	18.70	18.64	18.70	6,378	+0.03(+0.15%)
Sep 06, 2017	18.77	18.77	18.66	18.67	16,169	+0.04(+0.19%)
Sep 05, 2017	18.74	18.74	18.56	18.64	10,173	-0.14(-0.73%)

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.