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 15, 2021 22.15 22.15 22.15 0 +0.13(+0.61%)
Oct 14, 2021 21.92 22.02 21.92 22.02 240 +0.32(+1.46%)
Oct 13, 2021 21.70 21.70 21.70 21.70 24 +0.03(+0.14%)
Oct 12, 2021 21.67 21.67 21.67 21.67 55 -0.08(-0.38%)
Oct 11, 2021 21.75 21.75 21.75 21.75 36 -0.14(-0.63%)
Oct 08, 2021 21.92 21.92 21.89 21.89 313 -0.02(-0.07%)
Oct 07, 2021 21.91 21.91 21.91 21.91 27 +0.16(+0.71%)
Oct 06, 2021 21.75 21.75 21.75 21.75 97 -0.04(-0.17%)
Oct 05, 2021 21.72 21.79 21.72 21.79 213 +0.17(+0.80%)
Oct 04, 2021 21.62 21.62 21.62 21.62 25 -0.14(-0.64%)
Oct 01, 2021 21.76 21.76 21.76 21.76 100 +0.31(+1.46%)
Sep 30, 2021 21.44 21.44 21.44 21.44 63 -0.30(-1.37%)
Sep 29, 2021 21.79 21.80 21.73 21.74 869 +0.02(+0.09%)
Sep 28, 2021 21.72 21.72 21.72 21.72 100 -0.25(-1.15%)
Sep 27, 2021 21.98 21.98 21.97 21.97 275 +0.07(+0.31%)
Sep 24, 2021 21.65 21.91 21.65 21.91 7,116 +0.06(+0.26%)
Sep 23, 2021 21.88 21.88 21.85 21.85 649 +0.24(+1.11%)
Sep 22, 2021 21.61 21.61 21.61 21.61 18 +0.20(+0.92%)
Sep 21, 2021 21.47 21.47 21.41 21.41 401 -0.06(-0.27%)
Sep 20, 2021 21.47 21.47 21.47 21.47 253 -0.35(-1.60%)
Sep 17, 2021 21.82 21.82 21.82 21.82 100 -0.12(-0.55%)
Sep 16, 2021 21.94 21.94 21.94 21.94 143 -0.09(-0.43%)
Sep 15, 2021 21.93 22.03 21.93 22.03 847 +0.21(+0.98%)
Sep 14, 2021 21.86 21.86 21.82 21.82 235 -0.18(-0.80%)
Sep 13, 2021 21.99 21.99 21.99 21.99 59 +0.11(+0.50%)
Sep 10, 2021 21.98 22.02 21.87 21.89 612 -0.16(-0.71%)
Sep 09, 2021 22.04 22.04 22.04 22.04 70 -0.08(-0.34%)
Sep 08, 2021 22.12 22.12 22.12 22.12 109 -0.07(-0.31%)
Sep 07, 2021 22.19 22.19 22.19 22.19 99 -0.15(-0.68%)
Sep 03, 2021 22.30 22.34 22.30 22.34 2,114 -0.09(-0.39%)
Sep 02, 2021 22.39 22.43 22.39 22.43 181 +0.13(+0.59%)
Sep 01, 2021 22.27 22.33 22.23 22.29 3,125 -0.04(-0.16%)
Aug 31, 2021 22.33 22.33 22.33 22.33 37 +0.03(+0.13%)
Aug 30, 2021 22.34 22.35 22.30 22.30 1,207 -0.05(-0.22%)
Aug 27, 2021 22.35 22.35 22.35 22.35 111 +0.21(+0.94%)
Aug 26, 2021 22.16 22.16 22.14 22.14 313 -0.18(-0.81%)
Aug 25, 2021 22.32 22.32 22.32 22.32 23 +0.09(+0.42%)
Aug 24, 2021 22.22 22.24 22.22 22.23 965 +0.09(+0.41%)
Aug 23, 2021 22.16 22.16 22.14 22.14 1,451 +0.16(+0.72%)
Aug 20, 2021 21.90 21.98 21.90 21.98 675 +0.18(+0.82%)
Aug 19, 2021 21.80 21.80 21.80 21.80 19 -0.14(-0.66%)
Aug 18, 2021 22.13 22.16 21.95 21.95 291 -0.25(-1.11%)
Aug 17, 2021 22.14 22.19 22.14 22.19 590 -0.17(-0.77%)
Aug 16, 2021 22.37 22.37 22.37 22.37 29 +0.01(+0.04%)
Aug 13, 2021 22.37 22.37 22.36 22.36 285 -0.05(-0.24%)
Aug 12, 2021 22.32 22.41 22.32 22.41 432 -0.00(-0.01%)
Aug 11, 2021 22.37 22.41 22.37 22.41 1,190 +0.15(+0.65%)
Aug 10, 2021 22.24 22.29 22.24 22.27 2,301 +0.14(+0.61%)
Aug 09, 2021 22.13 22.13 22.13 22.13 379 -0.08(-0.38%)
Aug 06, 2021 22.22 22.22 22.22 22.22 100 +0.13(+0.57%)
Aug 05, 2021 22.09 22.09 22.09 22.09 15 +0.20(+0.89%)
Aug 04, 2021 22.02 22.04 21.89 21.89 1,188 -0.18(-0.83%)
Aug 03, 2021 22.08 22.08 22.08 22.08 183 +0.12(+0.54%)
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.