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, 2021 21.89 21.96 21.89 21.96 1,295 +0.10(+0.46%)
Jun 29, 2021 21.86 21.86 21.86 21.86 176 -0.02(-0.09%)
Jun 28, 2021 21.88 21.88 21.88 21.88 162 -0.13(-0.61%)
Jun 25, 2021 21.98 22.02 21.98 22.02 559 +0.15(+0.69%)
Jun 24, 2021 21.87 21.87 21.87 21.87 40 +0.07(+0.31%)
Jun 23, 2021 21.80 21.80 21.80 21.80 118 -0.04(-0.19%)
Jun 22, 2021 21.78 21.84 21.78 21.84 1,833 +0.03(+0.12%)
Jun 21, 2021 21.55 21.81 21.55 21.81 229 +0.34(+1.59%)
Jun 18, 2021 21.45 21.47 21.45 21.47 777 -0.36(-1.64%)
Jun 17, 2021 21.76 21.83 21.76 21.83 706 -0.23(-1.05%)
Jun 16, 2021 22.06 22.06 22.06 22.06 55 -0.11(-0.49%)
Jun 15, 2021 22.19 22.19 22.12 22.17 1,712 -0.02(-0.09%)
Jun 14, 2021 22.20 22.23 22.19 22.19 2,199 -0.10(-0.46%)
Jun 11, 2021 22.24 22.29 22.24 22.29 439 +0.03(+0.13%)
Jun 10, 2021 22.27 22.27 22.25 22.26 1,672 +0.04(+0.16%)
Jun 09, 2021 22.29 22.29 22.23 22.23 328 -0.07(-0.31%)
Jun 08, 2021 22.30 22.30 22.30 22.30 52 +0.02(+0.10%)
Jun 07, 2021 22.27 22.30 22.24 22.27 5,462 +0.02(+0.08%)
Jun 04, 2021 22.22 22.26 22.19 22.26 6,102 +0.13(+0.59%)
Jun 03, 2021 22.11 22.13 22.08 22.13 3,625 +0.06(+0.26%)
Jun 02, 2021 22.02 22.07 22.02 22.07 844 +0.06(+0.27%)
Jun 01, 2021 22.01 22.01 22.01 22.01 164 +0.03(+0.14%)
May 28, 2021 22.02 22.02 21.97 21.98 12,506 -0.02(-0.08%)
May 27, 2021 22.00 22.00 22.00 22.00 103 +0.11(+0.50%)
May 26, 2021 21.71 21.89 21.71 21.89 1,306 +0.08(+0.38%)
May 25, 2021 21.88 21.93 21.80 21.80 6,163 -0.12(-0.57%)
May 24, 2021 21.93 21.93 21.93 21.93 59 +0.15(+0.68%)
May 21, 2021 21.76 21.78 21.76 21.78 5,310 +0.05(+0.23%)
May 20, 2021 21.46 21.75 21.46 21.73 3,923 +0.18(+0.82%)
May 19, 2021 21.55 21.55 21.55 21.55 75 -0.17(-0.80%)
May 18, 2021 21.84 21.84 21.73 21.73 2,195 -0.15(-0.68%)
May 17, 2021 21.85 21.88 21.79 21.88 2,733 +0.00(+0.01%)
May 14, 2021 21.73 21.88 21.73 21.88 442 +0.32(+1.51%)
May 13, 2021 21.40 21.55 21.40 21.55 233 +0.31(+1.48%)
May 12, 2021 21.24 21.24 21.24 21.24 397 -0.42(-1.96%)
May 11, 2021 21.92 21.92 21.62 21.66 2,160 -0.29(-1.32%)
May 10, 2021 22.22 22.22 21.95 21.95 705 -0.06(-0.27%)
May 07, 2021 22.01 22.01 22.01 22.01 170 +0.21(+0.97%)
May 06, 2021 21.57 21.80 21.57 21.80 2,344 +0.20(+0.93%)
May 05, 2021 21.60 21.60 21.60 21.60 162 +0.11(+0.50%)
May 04, 2021 21.42 21.49 21.41 21.49 2,536 -0.03(-0.15%)
May 03, 2021 21.52 21.52 21.52 21.52 103 +0.16(+0.75%)
Apr 30, 2021 21.36 21.36 21.36 21.36 400 -0.16(-0.75%)
Apr 29, 2021 21.52 21.52 21.52 21.52 59 +0.14(+0.67%)
Apr 28, 2021 21.38 21.38 21.38 21.38 174 +0.02(+0.08%)
Apr 27, 2021 21.36 21.36 21.36 21.36 79 +0.04(+0.18%)
Apr 26, 2021 21.31 21.33 21.25 21.33 696 +0.05(+0.22%)
Apr 23, 2021 21.13 21.30 21.13 21.28 5,000 +0.18(+0.84%)
Apr 22, 2021 21.26 21.26 21.08 21.10 1,061 -0.15(-0.73%)
Apr 21, 2021 21.00 21.25 21.00 21.25 449 +0.25(+1.21%)
Apr 20, 2021 20.96 21.00 20.96 21.00 336 -0.16(-0.78%)
Apr 19, 2021 21.17 21.17 21.17 21.17 259 -0.12(-0.54%)
Apr 16, 2021 21.28 21.28 21.28 21.28 200 +0.11(+0.50%)
Apr 15, 2021 21.18 21.18 21.18 21.18 175 +0.16(+0.76%)
Apr 14, 2021 21.07 21.11 21.02 21.02 2,344 +0.03(+0.13%)
Apr 13, 2021 20.99 20.99 20.99 20.99 213 -0.06(-0.29%)
Apr 12, 2021 21.01 21.05 21.01 21.05 402 +0.03(+0.13%)
Apr 09, 2021 21.02 21.02 21.02 21.02 100 +0.13(+0.61%)
Apr 08, 2021 20.92 20.92 20.89 20.90 1,077 +0.04(+0.20%)
Apr 07, 2021 20.81 20.85 20.81 20.85 991 -0.05(-0.23%)
Apr 06, 2021 20.96 20.96 20.90 20.90 878 +0.02(+0.10%)
Apr 05, 2021 20.77 20.94 20.77 20.88 10,141 +0.23(+1.10%)
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.