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 (%)
Aug 30, 2019 17.26 17.27 17.15 17.20 3,500 +0.05(+0.30%)
Aug 29, 2019 17.08 17.15 17.08 17.15 392 +0.20(+1.20%)
Aug 28, 2019 16.74 16.96 16.74 16.95 4,333 +0.14(+0.81%)
Aug 27, 2019 17.01 17.01 16.78 16.81 19,506 -0.10(-0.58%)
Aug 26, 2019 16.86 16.93 16.83 16.91 10,183 +0.19(+1.14%)
Aug 23, 2019 17.05 17.18 16.68 16.72 5,900 -0.51(-2.96%)
Aug 22, 2019 17.30 17.30 17.15 17.23 13,340 +0.01(+0.07%)
Aug 21, 2019 17.22 17.22 17.19 17.22 4,807 +0.15(+0.88%)
Aug 20, 2019 17.12 17.17 17.07 17.07 16,224 -0.18(-1.03%)
Aug 19, 2019 17.17 17.26 17.17 17.25 8,814 +0.19(+1.11%)
Aug 16, 2019 16.91 17.06 16.91 17.06 55,400 +0.30(+1.77%)
Aug 15, 2019 16.81 16.84 16.74 16.76 12,322 -0.03(-0.18%)
Aug 14, 2019 17.03 17.03 16.79 16.79 8,646 -0.48(-2.78%)
Aug 13, 2019 17.35 17.36 17.27 17.27 1,974 +0.17(+0.99%)
Aug 12, 2019 17.18 17.19 17.10 17.10 3,579 -0.25(-1.47%)
Aug 09, 2019 17.39 17.40 17.29 17.35 5,200 -0.16(-0.89%)
Aug 08, 2019 17.31 17.51 17.31 17.51 790 +0.26(+1.49%)
Aug 07, 2019 16.91 17.25 16.91 17.25 6,637 +0.04(+0.25%)
Aug 06, 2019 17.06 17.22 17.05 17.21 23,260 +0.13(+0.75%)
Aug 05, 2019 17.19 17.26 16.95 17.08 10,213 -0.49(-2.78%)
Aug 02, 2019 17.55 17.62 17.50 17.57 4,100 -0.10(-0.59%)
Aug 01, 2019 17.89 17.95 17.67 17.67 6,382 -0.26(-1.44%)
Jul 31, 2019 18.00 18.10 17.84 17.93 113,889 -0.15(-0.82%)
Jul 30, 2019 17.99 18.08 17.98 18.08 9,663 -0.01(-0.05%)
Jul 29, 2019 18.06 18.11 18.06 18.09 4,560 -0.05(-0.25%)
Jul 26, 2019 18.05 18.14 18.03 18.14 11,600 +0.09(+0.47%)
Jul 25, 2019 18.04 18.09 18.03 18.05 4,761 -0.11(-0.58%)
Jul 24, 2019 18.01 18.16 18.01 18.16 4,823 +0.11(+0.61%)
Jul 23, 2019 17.93 18.05 17.93 18.05 6,465 +0.19(+1.06%)
Jul 22, 2019 17.93 17.96 17.82 17.86 6,719 -0.05(-0.30%)
Jul 19, 2019 17.96 17.98 17.89 17.91 3,700 -0.04(-0.23%)
Jul 18, 2019 17.93 17.95 17.83 17.95 3,693 +0.06(+0.34%)
Jul 17, 2019 17.95 17.95 17.89 17.89 3,635 -0.14(-0.80%)
Jul 16, 2019 18.07 18.07 18.03 18.03 5,200 +0.00(+0.01%)
Jul 15, 2019 18.03 18.04 18.00 18.03 9,495 -0.05(-0.29%)
Jul 12, 2019 17.95 18.08 17.95 18.08 2,700 +0.15(+0.81%)
Jul 11, 2019 17.87 17.94 17.87 17.94 5,404 +0.02(+0.09%)
Jul 10, 2019 17.98 17.98 17.90 17.92 6,168 +0.01(+0.06%)
Jul 09, 2019 17.88 17.91 17.86 17.91 5,780 +0.00(+0.00%)
Jul 08, 2019 17.98 17.98 17.91 17.91 8,908 -0.11(-0.61%)
Jul 05, 2019 17.96 18.04 17.91 18.02 7,200 -0.05(-0.28%)
Jul 03, 2019 17.99 18.07 17.98 18.07 10,900 +0.17(+0.95%)
Jul 02, 2019 17.86 17.90 17.84 17.90 6,420 -0.02(-0.11%)
Jul 01, 2019 17.89 17.92 17.82 17.92 3,140 +0.17(+0.96%)
Jun 28, 2019 17.82 17.82 17.70 17.75 10,300 +0.10(+0.57%)
Jun 27, 2019 17.61 17.65 17.61 17.65 2,050 +0.10(+0.56%)
Jun 26, 2019 17.73 17.73 17.55 17.55 13,509 -0.02(-0.10%)
Jun 25, 2019 17.64 17.66 17.57 17.57 12,652 -0.07(-0.39%)
Jun 24, 2019 17.72 17.73 17.64 17.64 6,081 -0.13(-0.76%)
Jun 21, 2019 17.79 17.80 17.77 17.77 3,600 -0.04(-0.24%)
Jun 20, 2019 17.76 17.82 17.70 17.82 5,703 +0.18(+1.01%)
Jun 19, 2019 17.59 17.64 17.56 17.64 7,926 +0.04(+0.23%)
Jun 18, 2019 17.51 17.66 17.51 17.60 7,549 +0.20(+1.15%)
Jun 17, 2019 17.43 17.46 17.40 17.40 1,235 -0.01(-0.06%)
Jun 14, 2019 17.43 17.43 17.37 17.41 22,100 -0.15(-0.83%)
Jun 13, 2019 17.56 17.56 17.50 17.56 12,488 +0.13(+0.72%)
Jun 12, 2019 17.46 17.46 17.43 17.43 2,030 -0.04(-0.24%)
Jun 11, 2019 17.53 17.53 17.46 17.47 12,289 +0.00(+0.00%)
Jun 10, 2019 17.44 17.56 17.44 17.47 5,061 +0.04(+0.24%)
Jun 07, 2019 17.28 17.49 17.28 17.43 105,400 +0.12(+0.69%)
Jun 06, 2019 17.25 17.35 17.25 17.31 5,536 +0.08(+0.46%)
Jun 05, 2019 17.17 17.23 17.16 17.23 3,876 +0.08(+0.47%)
Jun 04, 2019 16.94 17.18 16.94 17.15 9,036 +0.39(+2.33%)
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.