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 (%)
Feb 28, 2019 17.72 17.80 17.72 17.76 21,975 -0.01(-0.06%)
Feb 27, 2019 17.80 17.84 17.76 17.77 115,979 -0.01(-0.05%)
Feb 26, 2019 17.77 17.78 17.76 17.78 5,880 +0.02(+0.11%)
Feb 25, 2019 17.82 17.82 17.76 17.76 9,841 -0.01(-0.06%)
Feb 22, 2019 17.79 17.80 17.75 17.77 21,600 +0.00(+0.00%)
Feb 21, 2019 17.76 17.85 17.75 17.77 108,645 -0.02(-0.11%)
Feb 20, 2019 17.77 17.86 17.76 17.79 108,792 +0.02(+0.08%)
Feb 19, 2019 17.81 17.82 17.77 17.77 14,360 -0.02(-0.08%)
Feb 15, 2019 17.81 17.81 17.78 17.79 8,000 +0.00(+0.00%)
Feb 14, 2019 17.78 17.80 17.75 17.79 10,562 +0.01(+0.06%)
Feb 13, 2019 17.77 17.78 17.76 17.78 20,453 +0.02(+0.11%)
Feb 12, 2019 17.73 17.81 17.73 17.76 214,664 -0.01(-0.08%)
Feb 11, 2019 17.73 17.80 17.73 17.77 4,731 +0.00(+0.00%)
Feb 08, 2019 17.75 17.77 17.75 17.77 800 +0.00(+0.03%)
Feb 07, 2019 17.74 17.77 17.74 17.77 5,861 +0.00(+0.03%)
Feb 06, 2019 17.74 17.81 17.74 17.77 23,467 +0.00(+0.00%)
Feb 05, 2019 17.84 17.84 17.74 17.77 5,001 -0.00(-0.03%)
Feb 04, 2019 18.02 18.02 17.77 17.77 10,830 -0.14(-0.78%)
Feb 01, 2019 17.89 17.97 17.89 17.91 7,000 -0.00(-0.01%)
Jan 31, 2019 18.13 18.13 17.88 17.91 12,726 -0.14(-0.80%)
Jan 30, 2019 18.21 18.21 18.01 18.06 4,699 -0.28(-1.55%)
Jan 29, 2019 18.25 18.35 18.25 18.34 8,828 +0.03(+0.18%)
Jan 28, 2019 18.42 18.42 18.31 18.31 1,625 +0.16(+0.87%)
Jan 25, 2019 18.17 18.17 18.11 18.15 5,100 -0.16(-0.89%)
Jan 24, 2019 18.29 18.42 18.29 18.31 4,135 -0.07(-0.36%)
Jan 23, 2019 18.38 18.53 18.35 18.38 4,420 -0.06(-0.34%)
Jan 22, 2019 18.16 18.46 18.16 18.44 5,605 +0.27(+1.50%)
Jan 18, 2019 18.22 18.22 18.08 18.17 3,200 -0.20(-1.08%)
Jan 17, 2019 18.43 18.43 18.34 18.37 11,079 -0.06(-0.34%)
Jan 16, 2019 18.46 18.46 18.43 18.43 16,328 -0.11(-0.59%)
Jan 15, 2019 18.67 18.67 18.49 18.54 4,993 -0.17(-0.93%)
Jan 14, 2019 18.67 18.71 18.65 18.71 2,150 +0.11(+0.61%)
Jan 11, 2019 18.66 18.66 18.58 18.60 2,800 +0.01(+0.08%)
Jan 10, 2019 18.82 18.84 18.59 18.59 21,026 -0.09(-0.48%)
Jan 09, 2019 18.61 18.75 18.61 18.67 21,648 -0.05(-0.24%)
Jan 08, 2019 18.90 18.91 18.72 18.72 4,735 -0.20(-1.07%)
Jan 07, 2019 19.05 19.05 18.84 18.92 23,333 -0.19(-0.97%)
Jan 04, 2019 19.70 19.70 19.05 19.11 6,100 -0.70(-3.55%)
Jan 03, 2019 20.02 20.08 19.81 19.81 6,403 -0.30(-1.49%)
Jan 02, 2019 20.01 20.12 19.92 20.11 10,603 +0.05(+0.25%)
Dec 31, 2018 19.99 20.06 19.98 20.06 6,000 +0.12(+0.63%)
Dec 28, 2018 20.02 20.15 19.91 19.93 26,400 +0.01(+0.06%)
Dec 27, 2018 19.51 19.92 19.27 19.92 27,735 +0.12(+0.62%)
Dec 26, 2018 19.14 19.80 18.90 19.80 17,741 +0.79(+4.16%)
Dec 24, 2018 19.21 19.29 18.97 19.01 18,800 -0.50(-2.59%)
Dec 21, 2018 19.88 20.21 19.52 19.52 75,500 -0.30(-1.54%)
Dec 20, 2018 19.98 20.20 19.81 19.82 19,856 -0.45(-2.23%)
Dec 19, 2018 20.76 20.76 20.13 20.27 19,152 -0.36(-1.73%)
Dec 18, 2018 20.87 20.87 20.54 20.63 34,527 -0.11(-0.51%)
Dec 17, 2018 21.04 21.08 20.71 20.74 1,850 -0.49(-2.33%)
Dec 14, 2018 21.39 21.43 21.15 21.23 16,800 -0.35(-1.62%)
Dec 13, 2018 21.69 21.69 21.52 21.58 14,102 -0.05(-0.23%)
Dec 12, 2018 21.71 21.81 21.63 21.63 4,729 +0.10(+0.48%)
Dec 11, 2018 21.80 21.80 21.53 21.53 1,267 -0.04(-0.19%)
Dec 10, 2018 21.47 21.58 21.45 21.57 30,798 -0.07(-0.34%)
Dec 07, 2018 22.03 22.03 21.56 21.64 18,100 -0.11(-0.51%)
Dec 06, 2018 21.64 21.86 21.44 21.75 32,800 -0.38(-1.72%)
Dec 04, 2018 22.67 22.71 22.13 22.13 28,600 -0.54(-2.38%)
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.