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 31, 2018 22.07 22.13 21.96 22.05 19,469 -0.14(-0.65%)
May 30, 2018 22.09 22.20 21.94 22.20 6,890 +0.34(+1.58%)
May 29, 2018 22.00 22.03 21.82 21.85 11,737 -0.24(-1.09%)
May 25, 2018 22.09 22.09 22.09 0 -0.04(-0.18%)
May 24, 2018 22.12 22.15 22.11 22.13 1,542 +0.07(+0.32%)
May 23, 2018 22.08 22.09 22.06 22.06 6,119 -0.14(-0.63%)
May 22, 2018 22.20 22.29 22.20 22.20 9,360 +0.06(+0.27%)
May 21, 2018 22.24 22.24 22.14 22.14 3,715 +0.08(+0.36%)
May 18, 2018 21.96 22.17 21.95 22.06 10,875 -0.09(-0.41%)
May 17, 2018 22.17 22.17 22.08 22.15 6,670 +0.04(+0.18%)
May 16, 2018 22.07 22.17 22.06 22.11 16,505 +0.12(+0.55%)
May 15, 2018 21.97 22.02 21.89 21.99 8,817 -0.11(-0.50%)
May 14, 2018 22.18 22.18 22.10 22.10 12,756 +0.04(+0.18%)
May 11, 2018 22.15 22.15 22.05 22.06 9,151 +0.05(+0.22%)
May 10, 2018 21.74 22.02 21.74 22.01 5,217 +0.20(+0.90%)
May 09, 2018 21.77 21.91 21.77 21.82 5,809 +0.26(+1.18%)
May 08, 2018 21.65 21.73 21.56 21.56 19,015 -0.10(-0.46%)
May 07, 2018 21.68 21.81 21.66 21.66 4,114 -0.09(-0.42%)
May 04, 2018 21.73 21.76 21.73 21.75 535 +0.38(+1.76%)
May 03, 2018 21.32 21.38 21.25 21.38 7,205 -0.20(-0.92%)
May 02, 2018 21.46 21.65 19.41 21.57 7,289 +0.01(+0.06%)
May 01, 2018 21.49 21.64 21.49 21.56 6,410 -0.12(-0.55%)
Apr 30, 2018 21.71 21.74 21.62 21.68 23,047 +0.01(+0.05%)
Apr 26, 2018 21.67 21.67 21.67 76 +0.05(+0.23%)
Apr 25, 2018 21.51 21.63 21.50 21.62 11,789 -0.02(-0.10%)
Apr 24, 2018 21.70 21.75 21.64 21.64 786 +0.06(+0.28%)
Apr 23, 2018 21.51 21.67 21.51 21.58 3,507 +0.01(+0.05%)
Apr 20, 2018 21.66 21.66 21.57 21.57 9,236 -0.21(-0.96%)
Apr 19, 2018 21.82 21.82 21.72 21.78 8,653 -0.19(-0.86%)
Apr 18, 2018 21.97 21.97 21.97 21.97 230 +0.14(+0.63%)
Apr 17, 2018 21.74 21.85 21.74 21.83 5,052 +0.08(+0.39%)
Apr 16, 2018 21.65 21.75 21.64 21.75 10,043 +0.11(+0.50%)
Apr 13, 2018 21.66 21.68 21.60 21.64 49,322 -0.04(-0.18%)
Apr 12, 2018 21.62 21.69 21.61 21.68 3,828 +0.16(+0.74%)
Apr 11, 2018 21.40 21.54 21.40 21.52 2,266 -0.04(-0.19%)
Apr 10, 2018 21.58 21.65 21.55 21.56 17,424 +0.12(+0.56%)
Apr 09, 2018 21.47 21.60 21.44 21.44 12,328 +0.01(+0.05%)
Apr 06, 2018 21.60 21.60 21.35 21.43 9,190 -0.23(-1.06%)
Apr 05, 2018 21.64 21.69 21.61 21.66 19,207 +0.14(+0.67%)
Apr 04, 2018 21.32 21.52 21.32 21.52 13,371 +0.10(+0.45%)
Apr 03, 2018 21.28 21.42 21.16 21.42 33,205 +0.46(+2.19%)
Apr 02, 2018 21.25 21.25 20.96 20.96 1,517 -0.69(-3.19%)
Mar 29, 2018 21.65 21.65 21.65 0 +0.29(+1.36%)
Mar 28, 2018 21.24 21.48 21.24 21.36 16,248 -0.11(-0.51%)
Mar 27, 2018 21.60 21.73 21.47 21.47 10,622 +0.00(+0.02%)
Mar 26, 2018 21.32 21.48 21.25 21.46 31,838 +0.38(+1.78%)
Mar 23, 2018 21.52 21.57 21.09 21.09 3,825 -0.40(-1.86%)
Mar 22, 2018 21.81 21.82 21.49 21.49 4,864 -0.66(-2.98%)
Mar 21, 2018 22.05 22.19 22.04 22.15 6,593 +0.12(+0.55%)
Mar 20, 2018 22.12 22.12 21.97 22.03 5,184 +0.03(+0.14%)
Mar 19, 2018 22.24 22.28 21.90 22.00 6,993 -0.38(-1.70%)
Mar 16, 2018 22.37 22.38 22.35 22.38 4,686 +0.06(+0.27%)
Mar 15, 2018 22.36 22.36 22.26 22.32 2,000 -0.00(-0.00%)
Mar 14, 2018 22.51 22.52 22.32 22.32 7,785 -0.12(-0.53%)
Mar 13, 2018 22.59 22.65 22.44 22.44 10,110 -0.20(-0.88%)
Mar 12, 2018 22.60 22.64 22.58 22.64 22,301 +0.05(+0.20%)
Mar 09, 2018 22.39 22.59 22.39 22.59 3,969 +0.31(+1.41%)
Mar 08, 2018 22.49 22.49 22.19 22.28 14,018 +0.11(+0.50%)
Mar 07, 2018 22.28 22.17 22.17 1,897 -0.15(-0.67%)
Mar 06, 2018 22.31 22.33 22.17 22.32 15,753 +0.02(+0.09%)
Mar 05, 2018 22.01 22.32 22.00 22.30 22,936 +0.45(+2.06%)
Mar 02, 2018 21.76 21.94 21.72 21.85 5,885 -0.06(-0.30%)
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.