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 (%)
Oct 31, 2019 17.46 17.54 17.46 17.54 4,071 -0.06(-0.36%)
Oct 30, 2019 17.57 17.60 17.52 17.60 2,857 +0.02(+0.14%)
Oct 29, 2019 17.60 17.61 17.57 17.57 7,966 -0.02(-0.12%)
Oct 28, 2019 17.59 17.60 17.59 17.60 1,681 +0.08(+0.45%)
Oct 25, 2019 17.48 17.53 17.48 17.52 1,960 +0.11(+0.64%)
Oct 24, 2019 17.41 17.41 17.35 17.41 5,934 -0.01(-0.07%)
Oct 23, 2019 17.40 17.42 17.39 17.42 5,383 +0.01(+0.07%)
Oct 22, 2019 17.36 17.46 17.36 17.41 5,402 +0.10(+0.60%)
Oct 21, 2019 17.29 17.31 17.28 17.30 6,221 +0.12(+0.68%)
Oct 18, 2019 17.18 17.18 17.18 17.18 103 -0.41(-2.33%)
Oct 17, 2019 17.20 17.59 17.20 17.59 696 +0.43(+2.53%)
Oct 16, 2019 17.20 17.20 17.16 17.16 3,661 -0.02(-0.14%)
Oct 15, 2019 17.16 17.22 17.16 17.18 1,899 +0.16(+0.97%)
Oct 14, 2019 16.97 17.06 16.97 17.02 1,007 -0.06(-0.36%)
Oct 11, 2019 17.15 17.16 17.08 17.08 2,476 +0.28(+1.65%)
Oct 10, 2019 16.80 16.81 16.78 16.80 6,459 +0.12(+0.72%)
Oct 09, 2019 16.67 16.68 16.61 16.68 3,646 +0.11(+0.69%)
Oct 08, 2019 16.61 16.63 16.57 16.57 1,155 -0.29(-1.69%)
Oct 07, 2019 16.88 16.92 16.85 16.85 1,606 -0.08(-0.48%)
Oct 04, 2019 16.80 16.93 16.78 16.93 1,031 +0.22(+1.31%)
Oct 03, 2019 16.45 16.72 16.45 16.72 1,210 +0.09(+0.52%)
Oct 02, 2019 16.69 16.72 16.63 16.63 7,634 -0.32(-1.89%)
Oct 01, 2019 17.10 17.10 16.95 16.95 7,052 -0.27(-1.58%)
Sep 30, 2019 17.22 17.27 17.22 17.22 2,283 +0.06(+0.34%)
Sep 27, 2019 17.21 17.23 17.09 17.16 2,063 -0.00(-0.03%)
Sep 26, 2019 17.16 17.17 17.10 17.17 4,455 -0.05(-0.27%)
Sep 25, 2019 17.12 17.24 17.12 17.22 8,766 +0.12(+0.68%)
Sep 24, 2019 17.33 17.33 17.08 17.10 6,697 -0.16(-0.91%)
Sep 23, 2019 17.19 17.27 17.19 17.25 1,020 -0.01(-0.06%)
Sep 20, 2019 17.36 17.39 17.26 17.26 4,776 -0.02(-0.12%)
Sep 19, 2019 17.36 17.37 17.29 17.29 931 -0.06(-0.32%)
Sep 18, 2019 17.28 17.34 17.25 17.34 674 -0.00(-0.00%)
Sep 17, 2019 17.19 17.34 17.19 17.34 2,063 -0.07(-0.41%)
Sep 16, 2019 17.39 17.41 17.38 17.41 2,159 -0.03(-0.15%)
Sep 13, 2019 17.47 17.47 17.44 17.44 1,868 +0.05(+0.30%)
Sep 12, 2019 17.38 17.45 17.35 17.38 1,242 +0.00(+0.00%)
Sep 11, 2019 17.32 17.38 17.31 17.38 9,853 +0.15(+0.86%)
Sep 10, 2019 17.15 17.24 17.13 17.24 2,731 +0.12(+0.71%)
Sep 09, 2019 17.03 17.11 17.03 17.11 3,386 +0.19(+1.11%)
Sep 06, 2019 16.90 16.95 16.90 16.93 11,628 +0.02(+0.14%)
Sep 05, 2019 16.93 16.93 16.88 16.90 2,285 +0.28(+1.68%)
Sep 04, 2019 16.57 16.63 16.57 16.62 1,521 +0.18(+1.10%)
Sep 03, 2019 16.36 16.44 16.36 16.44 4,473 -0.13(-0.76%)
Aug 30, 2019 16.62 16.63 16.52 16.57 3,633 +0.05(+0.30%)
Aug 29, 2019 16.45 16.52 16.45 16.52 407 +0.20(+1.20%)
Aug 28, 2019 16.12 16.33 16.12 16.32 4,498 +0.13(+0.81%)
Aug 27, 2019 16.38 16.38 16.16 16.19 20,252 -0.09(-0.58%)
Aug 26, 2019 16.24 16.31 16.21 16.29 10,572 +0.18(+1.14%)
Aug 23, 2019 16.42 16.55 16.07 16.10 6,125 -0.49(-2.96%)
Aug 22, 2019 16.66 16.66 16.52 16.59 13,850 +0.01(+0.07%)
Aug 21, 2019 16.59 16.59 16.56 16.58 4,990 +0.15(+0.88%)
Aug 20, 2019 16.49 16.54 16.44 16.44 16,844 -0.17(-1.03%)
Aug 19, 2019 16.54 16.62 16.54 16.61 9,151 +0.18(+1.11%)
Aug 16, 2019 16.29 16.43 16.28 16.43 57,520 +0.29(+1.77%)
Aug 15, 2019 16.19 16.22 16.12 16.14 12,793 -0.03(-0.18%)
Aug 14, 2019 16.40 16.40 16.17 16.17 8,976 -0.46(-2.78%)
Aug 13, 2019 16.71 16.72 16.63 16.63 2,049 +0.16(+0.99%)
Aug 12, 2019 16.55 16.56 16.47 16.47 3,715 -0.25(-1.47%)
Aug 09, 2019 16.75 16.76 16.65 16.72 5,399 -0.15(-0.89%)
Aug 08, 2019 16.67 16.87 16.67 16.87 820 +0.25(+1.49%)
Aug 07, 2019 16.29 16.62 16.29 16.62 6,891 +0.04(+0.25%)
Aug 06, 2019 16.43 16.59 16.42 16.58 24,150 +0.12(+0.75%)
Aug 05, 2019 16.56 16.62 16.33 16.45 10,603 -0.47(-2.78%)
Aug 02, 2019 16.90 16.97 16.85 16.92 4,256 -0.10(-0.59%)
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.