Quantcast

EquityCompass Risk Manager ETF Historical Stock Prices

(ETF)
ERM 
$20.24
*  
0.025
0.12%
Get ERM Alerts
*Delayed - data as of Mar. 21, 2019 13:35 ET  -  Find a broker to begin trading ERM now


Community Rating:
View:    ERM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:35 N/A 20.24 20.24 20.24 6,724
03/20/2019 20.2799 20.285 20.25 20.265 4,660
03/19/2019 20.36 20.43 20.3068 20.3068 16,296
03/18/2019 20.3799 20.3799 20.3 20.3299 4,229
03/15/2019 20.25 20.3 20.25 20.2901 4,851
03/14/2019 20.17 20.3 20.17 20.2477 6,227
03/13/2019 20.27 20.3 20.23 20.2651 19,266
03/12/2019 20.1911 20.1911 20.16 20.16 1,088
03/11/2019 20.12 20.17 20.12 20.17 6,806
03/08/2019 19.96 20.0499 19.94 20.01 24,459
03/07/2019 20.0601 20.1299 20.05 20.063 7,433
03/06/2019 20.25 20.25 20.1148 20.1533 5,757
03/05/2019 20.22 20.2799 20.215 20.2607 2,500
03/04/2019 20.36 20.36 20.14 20.2604 4,410
03/01/2019 20.28 20.3 20.2786 20.2786 4,310
02/28/2019 20.17 20.28 20.17 20.2 10,162
02/27/2019 20.18 20.25 20.18 20.25 5,334
02/26/2019 20.23 20.26 20.23 20.2545 7,295
02/25/2019 20.2901 20.33 20.2601 20.265 16,455
02/22/2019 20.2001 20.235 20.2 20.235 6,683
02/21/2019 20.19 20.27 20.19 20.2285 4,612
02/20/2019 20.2101 20.29 20.2101 20.265 5,825
02/19/2019 20.1 20.2799 20.1 20.2572 4,119
02/15/2019 20.23 20.3399 20.22 20.22 750
02/14/2019 20.1099 20.15 20.1099 20.136 3,761
02/13/2019 20.04 20.1899 20.04 20.1398 6,594
02/12/2019 19.94 20.1299 19.94 20.1 17,647
02/11/2019 19.9301 19.99 19.9301 19.96 3,145
02/08/2019 19.83 19.9352 19.83 19.9352 5,480
02/07/2019 19.9 19.94 19.9 19.94 2,704
02/06/2019 20.048 20.09 20.0133 20.045 7,656
02/05/2019 20 20.07 20 20.035 4,233
02/04/2019 20.1 20.1 19.9833 19.9833 503
02/01/2019 19.9 20.03 19.9 19.985 4,470
01/31/2019 19.9401 20.02 19.9401 19.98 7,318
01/30/2019 19.9001 19.9748 19.9001 19.96 5,119
01/29/2019 19.89 19.935 19.89 19.935 577
01/28/2019 19.8 19.9699 19.8 19.89 954
01/25/2019 19.9001 19.9699 19.9 19.935 3,204
01/24/2019 19.87 19.915 19.87 19.915 365
01/23/2019 19.9199 19.93 19.9199 19.93 947
01/22/2019 19.8801 19.895 19.8801 19.895 389
01/18/2019 19.95 19.9599 19.925 19.925 5,125
01/17/2019 19.91 19.94 19.9 19.9 1,389
01/16/2019 19.85 19.92 19.85 19.88 2,180
01/15/2019 19.84 19.9099 19.838 19.8444 2,752
01/14/2019 19.9 19.9 19.8101 19.86 789
01/11/2019 19.855 19.855 19.855 19.855 67
01/10/2019 19.8899 19.8899 19.8001 19.84 2,977
01/09/2019 19.8456 19.8456 19.8 19.825 3,000
01/08/2019 19.82 19.86 19.77 19.815 1,902
01/07/2019 19.77 19.83 19.64 19.64 4,410
01/04/2019 19.7932 19.7932 19.78 19.78 130
01/03/2019 19.79 19.8101 19.7332 19.7332 1,651
01/02/2019 19.83 20.0387 19.83 20.0387 4,004
12/31/2018 19.94 19.9672 19.9 19.9301 7,296
12/28/2018 19.89 20.1099 19.8 19.8547 17,830
12/27/2018 19.41 19.8407 19.2 19.8407 6,575
12/26/2018 18.9501 19.7298 18.8699 19.7298 13,619
12/24/2018 19.13 19.15 18.9641 18.9641 400
12/21/2018 19.81 19.91 19.4 19.4164 3,405
12/20/2018 20.02 20.13 19.7883 19.7883 12,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio