Quantcast

EquityCompass Tactical Risk Manager ETF Historical Stock Prices

(ETF)
TERM 
$23.56
*  
0.24
1.01%
Get TERM Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading TERM now


Community Rating:
View:    TERM Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
16:00 23.60 23.60 23.5031 23.56 7,844
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
09/07/2018 23.3 23.3 23.17 23.18 578
09/06/2018 23.24 23.3 23.18 23.3 4,769
09/05/2018 23.19 23.32 23.19 23.3 9,319
09/04/2018 23.22 23.2999 23.22 23.2999 2,253
08/31/2018 23.33 23.37 23.22 23.32 12,154
08/30/2018 23.46 23.48 23.33 23.36 12,379
08/29/2018 23.47 23.51 23.44 23.5 17,727
08/28/2018 23.4 23.4 23.29 23.3204 5,749
08/27/2018 23.39 23.4 23.32 23.34 7,444
08/24/2018 23.0901 23.24 23.0901 23.24 6,698
08/23/2018 23.06 23.13 23.051 23.13 2,467
08/22/2018 23.185 23.25 23.1201 23.2 12,385
08/21/2018 23.17 23.26 23.17 23.1901 3,753
08/20/2018 23.203 23.21 23.17 23.17 11,472
08/17/2018 23.0199 23.1 22.9601 23.1 10,201
08/16/2018 22.99 23.03 22.96 23.01 15,981
08/15/2018 22.61 22.7399 22.61 22.6963 2,198
08/14/2018 22.71 22.93 22.71 22.83 8,631
08/13/2018 22.95 22.95 22.74 22.8099 2,339
08/10/2018 22.81 22.94 22.78 22.8 11,244
08/09/2018 23.06 23.09 22.95 22.96 11,029
08/08/2018 23.13 23.13 23.06 23.1 10,715
08/07/2018 23.21 23.21 23.12 23.155 6,476
08/06/2018 23.05 23.16 23.05 23.16 2,725
08/03/2018 22.9966 23.11 22.9966 23.11 2,156
08/02/2018 22.87 22.99 22.87 22.99 6,233
08/01/2018 22.86 22.94 22.78 22.821 25,426
07/31/2018 22.93 23.01 22.87 23.01 7,990
07/30/2018 22.87 22.88 22.8 22.8 12,886
07/27/2018 22.8401 22.8401 22.79 22.8295 37,421
07/26/2018 22.88 22.97 22.88 22.95 2,519
07/25/2018 22.64 22.79 22.64 22.75 5,401
07/24/2018 22.7899 22.7899 22.6401 22.6401 2,681
07/23/2018 22.61 22.64 22.51 22.625 35,549
07/20/2018 22.58 22.68 22.56 22.56 19,659
07/19/2018 22.62 22.7499 22.62 22.63 19,534
07/18/2018 22.63 22.75 22.58 22.74 13,238
07/17/2018 22.53 22.75 22.53 22.705 9,889
07/16/2018 22.63 22.67 22.61 22.65 9,456
07/13/2018 22.691 22.73 22.6801 22.725 4,186
07/12/2018 22.66 22.67 22.57 22.67 5,135
07/11/2018 22.6 22.62 22.53 22.59 10,703
07/10/2018 22.62 22.76 22.62 22.76 6,978
07/09/2018 22.62 22.71 22.55 22.585 17,947
07/06/2018 22.3 22.3 22.3 22.3 00
07/05/2018 22.21 22.3 22.17 22.3 2,315
07/03/2018 22.228 22.28 22.16 22.16 10,684
07/02/2018 22.03 22.13 22.03 22.13 2,020
06/29/2018 22.142 22.295 22.142 22.15 4,432
06/28/2018 22.04 22.1 22.03 22.09 4,229
06/27/2018 22.39 22.39 22.09 22.11 8,067
06/26/2018 22.21 22.2799 22.13 22.27 29,248
06/25/2018 22.22 22.22 22.01 22.17 2,040
*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