Quantcast

EquityCompass Tactical Risk Manager ETF Historical Stock Prices

(ETF)
TERM 
$21.63
*  
0.0641
0.3%
Get TERM Alerts
*Delayed - data as of Dec. 11, 2018 13:01 ET  -  Find a broker to begin trading TERM now


Community Rating:
View:    TERM 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 10-SEP-2018 TO 10-DEC-2018

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.
13:01 N/A 21.80 21.63 21.63 1,217
12/10/2018 21.4699 21.5769 21.4499 21.5659 30,798
12/07/2018 22.03 22.03 21.56 21.64 18,110
12/06/2018 21.64 21.86 21.44 21.75 32,800
12/04/2018 22.67 22.71 22.1299 22.1299 28,619
12/03/2018 23.03 23.03 22.59 22.67 1,465
11/30/2018 22.23 22.47 22.23 22.44 8,472
11/29/2018 22.2316 22.41 22.2316 22.41 11,676
11/28/2018 22.07 22.23 21.98 22.22 3,993
11/27/2018 21.7911 22 21.7911 21.99 9,057
11/26/2018 21.9799 21.9799 21.86 21.97 6,771
11/23/2018 21.66 21.76 21.66 21.73 2,268
11/21/2018 21.87 21.96 21.81 21.82 2,178
11/20/2018 21.7 21.92 21.6453 21.66 48,335
11/19/2018 22.245 22.25 22.0801 22.0901 9,789
11/16/2018 22.29 22.4 22.19 22.34 10,285
11/15/2018 21.96 22.0601 21.96 22.0601 1,616
11/14/2018 22.46 22.46 22.11 22.11 6,653
11/13/2018 22.34 22.47 22.2 22.2 23,800
11/12/2018 22.73 22.73 22.36 22.4 3,376
11/09/2018 22.63 22.7099 22.4401 22.67 29,567
11/08/2018 22.8499 22.8799 22.73 22.73 5,183
11/07/2018 22.5101 22.69 22.51 22.65 4,707
11/06/2018 22.34 22.51 22.31 22.3601 1,098
11/05/2018 22.2205 22.37 22.1601 22.27 5,300
11/02/2018 22.18 22.18 21.94 22.07 5,504
11/01/2018 22.17 22.1799 22.06 22.1516 4,592
10/31/2018 21.9601 22.0399 21.9 22 2,006
10/30/2018 21.6447 21.6699 21.53 21.65 13,093
10/29/2018 21.48 21.71 21.35 21.35 15,331
10/26/2018 21.42 21.58 21.35 21.44 11,138
10/25/2018 21.75 21.7799 21.691 21.691 4,652
10/24/2018 22 22.03 21.5218 21.5218 2,124
10/23/2018 21.78 22.15 21.73 22.11 8,502
10/22/2018 22.22 22.2899 22.14 22.18 14,134
10/19/2018 22.52 22.59 22.3501 22.3501 11,735
10/18/2018 22.52 22.58 22.3 22.3318 10,891
10/17/2018 22.5945 22.7399 22.4801 22.6 18,178
10/16/2018 22.51 22.67 22.425 22.65 16,232
10/15/2018 22.36 22.46 22.2997 22.3548 9,223
10/12/2018 22.31 22.35 22.07 22.22 20,275
10/11/2018 22.48 22.66 22.02 22.02 16,828
10/10/2018 23.075 23.15 22.58 22.58 51,308
10/09/2018 23.22 23.3299 23.22 23.27 5,383
10/08/2018 23.195 23.2899 23.195 23.2899 2,496
10/05/2018 23.24 23.25 23.1291 23.25 1,569
10/04/2018 23.5 23.5 23.2463 23.33 4,828
10/03/2018 23.57 23.65 23.5 23.54 14,586
10/02/2018 23.46 23.61 23.46 23.55 29,861
10/01/2018 23.58 23.62 23.4701 23.4701 20,066
09/28/2018 23.49 23.51 23.45 23.49 23,617
09/27/2018 23.49 23.56 23.4499 23.4499 7,152
09/26/2018 23.56 23.5999 23.44 23.44 12,303
09/25/2018 23.73 23.73 23.4172 23.52 8,781
09/24/2018 23.6 23.6 23.5031 23.56 7,844
09/21/2018 23.97 23.97 23.71 23.8 2,409
09/20/2018 23.68 23.73 23.6 23.7243 10,655
09/19/2018 23.48 23.59 23.48 23.5101 3,410
09/18/2018 23.42 23.54 23.31 23.54 9,716
09/17/2018 23.43 23.43 23.33 23.33 3,886
09/14/2018 23.3201 23.3735 23.3201 23.33 940
09/13/2018 23.46 23.49 23.37 23.47 19,438
09/12/2018 23.35 23.35 23.3 23.33 13,784
09/11/2018 23.21 23.3 23.21 23.29 4,392
09/10/2018 23.35 23.35 23.22 23.22 296
*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