EquityCompass Tactical Risk Manager ETF (TERM) Historical Stock Data

9.13 ↑0.00 (0.00%)

As of October 15, 2021, 9:56am EST.

Historical Data

In the past 30 trading days, TERM is up 0.04% a day on average. There have been 21 days where EquityCompass Tactical Risk Manager ETF closed green and 9 days where TERM closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-09	9.13	9.13	↑$0.00 (0.00%)	9.11	9.13	7.94K
2022-05-19	9.17	9.21	↑$0.04 (0.44%)	9.17	9.21	8.35K
2022-05-16	9.25	9.23	↓$0.02 (-0.22%)	9.23	9.25	4.92K
2022-05-13	9.23	9.23	↑$0.00 (0.00%)	9.21	9.23	4.33K
2022-05-11	9.19	9.19	↑$0.00 (0.00%)	9.19	9.19	3.49K
2022-05-05	9.19	9.20	↑$0.01 (0.05%)	9.18	9.21	19.93K
2022-05-04	9.20	9.21	↑$0.01 (0.11%)	9.17	9.21	13.78K
2022-05-03	9.22	9.19	↓$0.03 (-0.33%)	9.18	9.22	9.30K
2022-05-02	9.11	9.18	↑$0.07 (0.77%)	9.11	9.20	41.48K
2022-04-26	9.21	9.27	↑$0.06 (0.65%)	9.21	9.27	16.74K
2022-04-25	9.21	9.22	↑$0.01 (0.11%)	9.21	9.26	30.29K
2022-04-21	9.23	9.23	↑$0.00 (0.00%)	9.23	9.23	10.32K
2022-04-13	9.35	9.32	↓$0.03 (-0.32%)	9.31	9.35	17.76K
2022-04-04	9.35	9.35	↓$0.00 (-0.05%)	9.33	9.35	14.89K
2022-03-30	9.33	9.34	↑$0.01 (0.11%)	9.33	9.35	3.94K
2022-03-25	9.40	9.34	↓$0.06 (-0.64%)	9.34	9.40	12.84K
2022-03-04	9.55	9.56	↑$0.02 (0.16%)	9.55	9.56	3.04K
2022-02-24	9.53	9.53	↑$0.00 (0.00%)	9.53	9.54	1.44K
2022-02-04	9.62	9.59	↓$0.03 (-0.31%)	9.59	9.62	172.20K
2022-01-07	9.74	9.73	↓$0.01 (-0.10%)	9.70	9.74	27.04K
2021-12-24	9.73	9.77	↑$0.04 (0.41%)	9.73	9.77	16.21K
2021-12-23	9.78	9.77	↓$0.01 (-0.10%)	9.76	9.78	24.88K
2021-11-02	9.77	9.77	↑$0.00 (0.00%)	9.76	9.77	46.29K
2021-10-19	9.82	9.82	↑$0.00 (0.00%)	9.81	9.83	28.67K
2021-10-15	22.15	22.15	↑$0.00 (0.02%)	22.15	22.15	752
2021-10-14	21.92	22.02	↑$0.10 (0.46%)	21.92	22.02	240
2021-10-13	21.70	21.70	↑$0.00 (0.00%)	21.70	21.70	24
2021-10-12	21.67	21.67	↑$0.00 (0.00%)	21.67	21.67	55
2021-10-11	21.75	21.75	↑$0.00 (0.00%)	21.75	21.75	36
2021-10-08	21.92	21.89	↓$0.03 (-0.12%)	21.89	21.92	313