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 28, 2021 21.84 21.84 21.80 21.80 12,606 -0.02(-0.08%)
May 27, 2021 21.82 21.82 21.82 21.82 103 +0.11(+0.50%)
May 26, 2021 21.54 21.72 21.54 21.71 1,316 +0.08(+0.38%)
May 25, 2021 21.71 21.76 21.63 21.63 6,212 -0.12(-0.57%)
May 24, 2021 21.76 21.76 21.76 21.76 59 +0.15(+0.68%)
May 21, 2021 21.59 21.61 21.59 21.61 5,352 +0.05(+0.23%)
May 20, 2021 21.29 21.58 21.29 21.56 3,954 +0.18(+0.82%)
May 19, 2021 21.38 21.38 21.38 21.38 75 -0.17(-0.80%)
May 18, 2021 21.67 21.67 21.55 21.55 2,212 -0.15(-0.68%)
May 17, 2021 21.68 21.70 21.62 21.70 2,754 +0.00(+0.01%)
May 14, 2021 21.56 21.70 21.56 21.70 445 +0.32(+1.51%)
May 13, 2021 21.23 21.38 21.23 21.38 234 +0.31(+1.48%)
May 12, 2021 21.07 21.07 21.07 21.07 400 -0.42(-1.96%)
May 11, 2021 21.75 21.75 21.45 21.49 2,177 -0.29(-1.32%)
May 10, 2021 22.04 22.04 21.77 21.77 710 -0.06(-0.27%)
May 07, 2021 21.83 21.83 21.83 21.83 171 +0.21(+0.97%)
May 06, 2021 21.40 21.63 21.40 21.63 2,362 +0.20(+0.93%)
May 05, 2021 21.43 21.43 21.43 21.43 163 +0.11(+0.50%)
May 04, 2021 21.25 21.32 21.24 21.32 2,556 -0.03(-0.15%)
May 03, 2021 21.35 21.35 21.35 21.35 103 +0.16(+0.75%)
Apr 30, 2021 21.19 21.19 21.19 21.19 403 -0.16(-0.75%)
Apr 29, 2021 21.35 21.35 21.35 21.35 59 +0.14(+0.67%)
Apr 28, 2021 21.21 21.21 21.21 21.21 175 +0.02(+0.08%)
Apr 27, 2021 21.20 21.20 21.20 21.20 79 +0.04(+0.18%)
Apr 26, 2021 21.14 21.16 21.08 21.16 701 +0.05(+0.22%)
Apr 23, 2021 20.96 21.13 20.96 21.11 5,040 +0.18(+0.84%)
Apr 22, 2021 21.09 21.09 20.92 20.93 1,069 -0.15(-0.73%)
Apr 21, 2021 20.83 21.09 20.83 21.09 452 +0.25(+1.21%)
Apr 20, 2021 20.79 20.83 20.79 20.83 338 -0.16(-0.78%)
Apr 19, 2021 21.00 21.00 21.00 21.00 261 -0.11(-0.54%)
Apr 16, 2021 21.11 21.11 21.11 21.11 201 +0.11(+0.50%)
Apr 15, 2021 21.01 21.01 21.01 21.01 176 +0.16(+0.75%)
Apr 14, 2021 20.90 20.94 20.85 20.85 2,362 +0.03(+0.13%)
Apr 13, 2021 20.82 20.82 20.82 20.82 214 -0.06(-0.29%)
Apr 12, 2021 20.84 20.88 20.84 20.88 405 +0.03(+0.13%)
Apr 09, 2021 20.86 20.86 20.86 20.86 100 +0.13(+0.61%)
Apr 08, 2021 20.75 20.75 20.72 20.73 1,085 +0.04(+0.20%)
Apr 07, 2021 20.64 20.69 20.64 20.69 998 -0.05(-0.23%)
Apr 06, 2021 20.79 20.79 20.73 20.73 885 +0.02(+0.10%)
Apr 05, 2021 20.60 20.77 20.60 20.71 10,222 +0.23(+1.10%)
Apr 01, 2021 20.45 20.49 20.44 20.49 302 +0.11(+0.54%)
Mar 31, 2021 20.38 20.38 20.38 20.38 85 +0.06(+0.27%)
Mar 30, 2021 20.32 20.32 20.32 20.32 63 -0.02(-0.07%)
Mar 29, 2021 20.39 20.39 20.34 20.34 4,602 -0.04(-0.17%)
Mar 26, 2021 20.19 20.37 20.17 20.37 2,318 +0.32(+1.60%)
Mar 25, 2021 19.84 20.05 19.84 20.05 692 +0.18(+0.89%)
Mar 24, 2021 20.04 20.04 19.88 19.88 491 -0.01(-0.04%)
Mar 23, 2021 20.20 20.20 19.88 19.88 1,978 -0.35(-1.73%)
Mar 22, 2021 20.16 20.23 20.16 20.23 518 +0.01(+0.06%)
Mar 19, 2021 20.17 20.22 20.17 20.22 807 -0.01(-0.05%)
Mar 18, 2021 20.23 20.23 20.23 20.23 503 -0.18(-0.86%)
Mar 17, 2021 20.41 20.41 20.41 20.41 97 +0.07(+0.34%)
Mar 16, 2021 20.34 20.34 20.31 20.34 8,210 -0.07(-0.33%)
Mar 15, 2021 20.31 20.41 20.29 20.41 1,266 +0.09(+0.44%)
Mar 12, 2021 20.22 20.32 20.22 20.32 403 +0.11(+0.53%)
Mar 11, 2021 20.26 20.28 20.18 20.21 1,854 +0.07(+0.34%)
Mar 10, 2021 20.14 20.14 20.14 20.14 72 +0.16(+0.78%)
Mar 09, 2021 20.07 20.07 19.99 19.99 17,288 +0.00(+0.03%)
Mar 08, 2021 20.06 20.06 19.98 19.98 1,117 +0.15(+0.77%)
Mar 05, 2021 19.80 19.83 19.80 19.83 100 +0.33(+1.70%)
Mar 04, 2021 19.72 19.72 19.50 19.50 656 -0.25(-1.29%)
Mar 03, 2021 19.84 19.84 19.75 19.75 605 -0.05(-0.26%)
Mar 02, 2021 19.86 19.86 19.80 19.80 17,093 +0.01(+0.03%)
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.