Dark

ERM
EquityCompass Risk Manager ETF
stock NYSE

Inactive

Jul 14, 2023

23.09USD-0.173%(-0.04)627

Pre-market

0.00USD-100.000%(-23.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-14	23.1500	23.1500	23.0800	23.0901	-0.173%	627	0.000%
2023-07-13	23.1500	23.1500	23.1100	23.1300	+0.304%	3,075	-0.173%
2023-07-12	23.0600	23.0800	23.0600	23.0600	+0.304%	3,667	+0.131%
2023-07-11	22.9900	22.9900	22.9900	22.9900	+0.657%	103	+0.435%
2023-07-10	22.8600	22.8966	22.8400	22.8400	+0.351%	4,938	+1.095%
2023-07-07	22.7600	22.7800	22.7400	22.7600	0.000%	4,554	+1.450%
2023-07-06	22.7600	22.7600	22.7600	22.7600	-0.481%	101	+1.450%
2023-07-05	22.8800	22.8800	22.8700	22.8700	-0.218%	712	+0.962%
2023-07-03	22.8800	22.9200	22.8800	22.9200	+0.175%	8,045	+0.742%
2023-06-30	22.8800	22.8800	22.8800	22.8800	+0.571%	107	+0.918%
2023-06-29	22.7400	22.7500	22.7200	22.7500	+0.353%	1,615	+1.495%
2023-06-28	22.6700	22.6700	22.6700	22.6700	-0.088%	103	+1.853%
2023-06-27	22.5700	22.7100	22.5700	22.6900	+0.355%	8,800	+1.763%
2023-06-26	22.5800	22.6098	22.5710	22.6098	+0.354%	1,670	+2.124%
2023-06-23	22.5500	22.5800	22.5300	22.5300	-0.398%	9,242	+2.486%
2023-06-22	22.6200	22.6300	22.5610	22.6200	-0.132%	10,576	+2.078%
2023-06-21	22.6500	22.6500	22.6500	22.6500	-0.264%	109	+1.943%
2023-06-20	22.7200	22.7200	22.6800	22.7100	-0.351%	7,991	+1.674%
2023-06-16	22.7900	22.7900	22.7900	22.7900	-0.088%	134	+1.317%
2023-06-15	22.8100	22.8100	22.8100	22.8100	+0.795%	125	+1.228%
2023-06-14	22.7400	22.7400	22.5100	22.6300	0.000%	5,133	+2.033%
2023-06-13	22.5900	22.6700	22.4900	22.6300	+0.355%	246,056	+2.033%
2023-06-12	22.5210	22.5550	22.4800	22.5500	+0.445%	3,197	+2.395%
2023-06-09	22.5200	22.5300	22.4410	22.4500	-0.223%	94,716	+2.851%
2023-06-08	22.4500	22.5002	22.4300	22.5002	+0.091%	60,107	+2.622%
2023-06-07	22.4200	22.4798	22.3900	22.4798	+0.301%	18,284	+2.715%
2023-06-06	22.3400	22.4123	22.3400	22.4123	+0.301%	124	+3.024%
2023-06-05	22.3110	22.3450	22.3110	22.3450	-0.134%	391	+3.335%
2023-06-02	22.3010	22.3900	22.3000	22.3749	+0.947%	2,193	+3.196%
2023-06-01	22.1650	22.1650	22.1650	22.1650	+0.313%	4	+4.174%
2023-05-31	22.0959	22.0959	22.0959	22.0959	-0.403%	1	+4.499%
2023-05-30	22.1700	22.1852	22.1700	22.1852	-0.041%	1,678	+4.079%
2023-05-26	22.1944	22.1944	22.1944	22.1944	+0.632%	1	+4.036%
2023-05-25	21.9800	22.0550	21.9800	22.0550	+0.068%	5,070	+4.693%
2023-05-24	22.0100	22.0401	22.0100	22.0401	-0.541%	175	+4.764%
2023-05-23	22.2000	22.2000	22.1600	22.1600	-0.315%	5,002	+4.197%
2023-05-22	22.2301	22.2301	22.2301	22.2301	+0.045%	13	+3.869%
2023-05-19	22.2400	22.2400	22.1700	22.2200	-0.134%	1,465	+3.916%
2023-05-18	22.2498	22.2498	22.2498	22.2498	+0.541%	10	+3.777%
2023-05-17	22.1300	22.1300	22.1300	22.1300	+0.637%	34	+4.338%
2023-05-16	21.9800	21.9899	21.9800	21.9899	-0.454%	407	+5.003%
2023-05-15	22.0902	22.0902	22.0902	22.0902	+0.387%	3	+4.526%
2023-05-12	22.0051	22.0051	22.0051	22.0051	-0.069%	2	+4.931%
2023-05-11	21.9800	22.0202	21.9500	22.0202	-0.180%	501	+4.859%
2023-05-10	22.0300	22.0600	22.0300	22.0600	-0.091%	1,222	+4.670%
2023-05-09	22.0100	22.0800	22.0100	22.0800	-0.226%	600	+4.575%
2023-05-08	22.0701	22.1300	22.0701	22.1300	-0.000%	291	+4.338%
2023-05-05	22.1301	22.1301	22.1301	22.1301	+0.820%	49	+4.338%
2023-05-04	21.9501	21.9501	21.9501	21.9501	-0.656%	2	+5.194%
2023-05-03	22.1700	22.1700	22.0800	22.0950	-0.316%	1,992	+4.504%
2023-05-02	22.0710	22.1651	22.0710	22.1651	-0.827%	248	+4.173%
2023-05-01	22.3300	22.3500	22.3300	22.3500	+0.133%	134	+3.311%
2023-04-28	22.3203	22.3203	22.3203	22.3203	+0.587%	0	+3.449%
2023-04-27	22.0300	22.1901	22.0300	22.1901	+0.928%	521	+4.056%
2023-04-26	22.0300	22.0300	21.9600	21.9861	-0.516%	2,087	+5.021%
2023-04-25	22.1400	22.1400	22.1001	22.1001	-0.852%	513	+4.480%
2023-04-24	22.2600	22.2901	22.2600	22.2901	+0.203%	2,836	+3.589%
2023-04-21	22.2400	22.2450	22.2300	22.2450	+0.090%	609	+3.799%
2023-04-20	22.2300	22.2300	22.2200	22.2251	-0.515%	502	+3.892%
2023-04-19	22.2800	22.3500	22.2800	22.3402	-0.152%	2,905	+3.357%
2023-04-18	22.3743	22.3743	22.3743	22.3743	+0.018%	1,220	+3.199%
2023-04-17	22.3200	22.3703	22.2900	22.3703	+0.292%	5,880	+3.218%
2023-04-14	22.3100	22.3500	22.2400	22.3051	-0.290%	3,855	+3.519%
2023-04-13	22.3500	22.3700	22.3100	22.3700	+0.584%	10,824	+3.219%
2023-04-12	22.3400	22.3400	22.2401	22.2401	-0.403%	1,518	+3.822%
2023-04-11	22.3301	22.3301	22.3301	22.3301	+0.247%	0	+3.403%
2023-04-10	22.2300	22.2751	22.2300	22.2751	+0.292%	398	+3.659%
2023-04-06	22.2600	22.2700	22.2000	22.2102	+0.227%	1,533	+3.962%
2023-04-05	22.1700	22.1850	22.1600	22.1600	+0.544%	300	+4.197%
2023-04-04	22.2090	22.2400	22.0400	22.0400	-1.210%	16,595	+4.765%
2023-04-03	22.2310	22.3100	22.2300	22.3100	+0.206%	1,082	+3.497%
2023-03-31	22.2641	22.2641	22.2641	22.2641	+0.719%	50	+3.710%
2023-03-30	22.0710	22.1052	22.0700	22.1052	+0.249%	1,016	+4.456%
2023-03-29	21.9700	22.0502	21.9700	22.0502	+0.731%	1,108	+4.716%
2023-03-28	21.8902	21.8902	21.8902	21.8902	-0.113%	37	+5.481%
2023-03-27	21.9200	21.9200	21.9150	21.9150	+0.472%	283	+5.362%
2023-03-24	21.8121	21.8121	21.8121	21.8121	-0.514%	19	+5.859%
2023-03-23	21.9710	21.9710	21.9247	21.9247	-0.090%	303	+5.315%
2023-03-22	21.9444	21.9444	21.9444	21.9444	-0.861%	0	+5.221%
2023-03-21	22.1350	22.1350	22.1350	22.1350	+0.705%	8	+4.315%
2023-03-20	21.9800	21.9800	21.9800	21.9800	+0.641%	2	+5.051%
2023-03-17	21.8401	21.8401	21.8401	21.8401	-0.660%	4	+5.723%
2023-03-16	21.9852	21.9852	21.9852	21.9852	+0.765%	1	+5.026%
2023-03-15	21.7000	21.8183	21.7000	21.8183	-0.524%	389	+5.829%
2023-03-14	22.0390	22.0390	21.9332	21.9332	+0.473%	435	+5.275%
2023-03-13	21.8300	21.8300	21.8300	21.8300	-0.306%	91	+5.772%
2023-03-10	21.8610	21.9000	21.8610	21.8971	-1.031%	963	+5.448%
2023-03-09	22.3000	22.3000	22.1251	22.1251	-0.918%	287	+4.362%
2023-03-08	22.2500	22.3300	22.2400	22.3300	+0.089%	4,274	+3.404%
2023-03-07	22.3101	22.3101	22.3101	22.3101	-0.888%	29	+3.496%
2023-03-06	22.5300	22.5300	22.5100	22.5100	-0.134%	343	+2.577%
2023-03-03	22.4210	22.5402	22.4200	22.5402	+0.648%	1,956	+2.440%
2023-03-02	22.3170	22.3950	22.3170	22.3950	+0.336%	448	+3.104%
2023-03-01	22.2900	22.3200	22.2900	22.3200	-0.179%	5,319	+3.450%
2023-02-28	22.3773	22.3773	22.3600	22.3600	-0.014%	605	+3.265%
2023-02-27	22.4100	22.4150	22.3631	22.3631	+0.014%	7,501	+3.251%
2023-02-24	22.2800	22.3600	22.2800	22.3600	-0.622%	707	+3.265%
2023-02-23	22.5000	22.5000	22.5000	22.5000	+0.290%	72	+2.623%
2023-02-22	22.4300	22.4350	22.4100	22.4350	-0.200%	1,559	+2.920%
2023-02-21	22.4800	22.4800	22.4800	22.4800	-0.970%	168	+2.714%
2023-02-17	22.5900	22.7002	22.5800	22.7002	-0.197%	1,708	+1.718%
2023-02-16	22.8490	22.8490	22.7450	22.7450	-0.466%	219	+1.517%
2023-02-15	22.7901	22.8514	22.7901	22.8514	+0.050%	163	+1.045%
2023-02-14	22.8400	22.8400	22.8400	22.8400	+0.107%	10	+1.095%
2023-02-13	22.8156	22.8156	22.8156	22.8156	+0.538%	16	+1.203%
2023-02-10	22.6935	22.6935	22.6935	22.6935	+0.053%	1	+1.748%
2023-02-09	22.6815	22.6815	22.6815	22.6815	-0.380%	4	+1.801%
2023-02-08	22.8200	22.8300	22.7400	22.7681	-0.678%	547	+1.414%
2023-02-07	22.8400	22.9236	22.8400	22.9236	+0.520%	674	+0.726%
2023-02-06	22.8051	22.8051	22.8051	22.8051	-0.238%	133	+1.250%
2023-02-03	22.9200	22.9200	22.8210	22.8594	-0.570%	1,218	+1.009%
2023-02-02	23.0200	23.0200	22.9900	22.9905	+0.548%	402	+0.433%
2023-02-01	22.6600	22.9000	22.6600	22.8651	+0.606%	9,702	+0.984%
2023-01-31	22.6700	22.7274	22.6700	22.7274	+0.742%	1,645	+1.596%
2023-01-30	22.6010	22.6010	22.5600	22.5600	-0.660%	604	+2.350%
2023-01-27	22.7098	22.7098	22.7098	22.7098	+0.263%	0	+1.675%
2023-01-26	22.5300	22.6502	22.5300	22.6502	+0.478%	2,024	+1.942%
2023-01-25	22.5000	22.5424	22.5000	22.5424	+0.078%	972	+2.430%
2023-01-24	22.5248	22.5248	22.5248	22.5248	-0.112%	1	+2.510%
2023-01-23	22.4201	22.5500	22.4201	22.5500	+0.714%	3,262	+2.395%
2023-01-20	22.2910	22.3901	22.2900	22.3901	+0.722%	3,135	+3.126%
2023-01-19	22.2297	22.2297	22.2297	22.2297	-0.449%	0	+3.870%
2023-01-18	22.5200	22.5200	22.3300	22.3300	-0.863%	2,110	+3.404%
2023-01-17	22.6000	22.6000	22.5244	22.5244	-0.168%	154	+2.511%
2023-01-13	22.5622	22.5622	22.5622	22.5622	+0.276%	3	+2.340%
2023-01-12	22.5000	22.5000	22.5000	22.5000	+0.291%	2	+2.623%
2023-01-11	22.3800	22.4348	22.3350	22.4348	+0.468%	771	+2.921%
2023-01-10	22.3302	22.3302	22.3302	22.3302	+0.315%	0	+3.403%
2023-01-09	22.2600	22.2600	22.2600	22.2600	-0.067%	66	+3.729%
2023-01-06	22.2300	22.2750	22.2300	22.2750	+1.136%	182	+3.659%
2023-01-05	22.0248	22.0248	22.0248	22.0248	-0.211%	148	+4.837%
2023-01-04	22.0050	22.0713	22.0050	22.0713	+0.621%	338	+4.616%
2023-01-03	21.9351	21.9351	21.9351	21.9351	+0.206%	74	+5.266%
2022-12-30	21.8901	21.8901	21.8901	21.8901	-0.137%	52	+5.482%
2022-12-29	21.9000	21.9201	21.9000	21.9201	+0.805%	3,570	+5.338%
2022-12-28	21.9100	21.9100	21.7451	21.7451	-0.640%	1,408	+6.185%
2022-12-27	21.8625	21.8852	21.8625	21.8852	+0.068%	139	+5.506%
2022-12-23	21.8703	21.8703	21.8703	21.8703	-0.273%	9	+5.577%
2022-12-22	21.9302	21.9302	21.9302	21.9302	-0.477%	1	+5.289%
2022-12-21	22.0500	22.0500	22.0352	22.0352	+0.594%	167	+4.787%
2022-12-20	21.9000	21.9051	21.8850	21.9051	+0.182%	3,399	+5.410%
2022-12-19	21.9400	21.9400	21.8652	21.8652	-0.521%	2,608	+5.602%
2022-12-16	21.9797	21.9797	21.9797	21.9797	-0.397%	3	+5.052%
2022-12-15	22.1360	22.1360	22.0674	22.0674	-1.375%	566	+4.634%
2022-12-14	22.4400	22.4400	22.3750	22.3750	-0.307%	747	+3.196%
2022-12-13	22.4440	22.4440	22.4440	22.4440	+0.461%	101	+2.879%
2022-12-12	22.2400	22.3411	22.2399	22.3411	+0.703%	1,110	+3.353%
2022-12-09	22.2699	22.2699	22.1852	22.1852	-0.318%	203	+4.079%
2022-12-08	22.2410	22.2559	22.2100	22.2559	+0.318%	1,383	+3.748%
2022-12-07	22.2000	22.2248	22.1800	22.1853	-0.091%	9,375	+4.078%
2022-12-06	22.2055	22.2055	22.2055	22.2055	-0.663%	7	+3.984%
2022-12-05	22.3700	22.3700	22.3500	22.3536	-0.929%	421	+3.295%
2022-12-02	22.5600	22.5633	22.5500	22.5633	-0.105%	1,481	+2.335%
2022-12-01	22.5400	22.5870	22.5400	22.5870	+0.141%	205	+2.227%
2022-11-30	22.2200	22.5553	22.2200	22.5553	+1.053%	1,002	+2.371%
2022-11-29	22.2601	22.3202	22.2601	22.3202	+0.245%	269	+3.449%
2022-11-28	22.3100	22.3100	22.2657	22.2657	-0.822%	5,566	+3.703%
2022-11-25	22.4502	22.4502	22.4502	22.4502	+0.084%	32	+2.850%
2022-11-23	22.4314	22.4314	22.4314	22.4314	+0.319%	12	+2.937%
2022-11-22	22.3299	22.3601	22.3299	22.3601	+0.653%	390	+3.265%
2022-11-21	22.1600	22.2150	22.1400	22.2150	-0.068%	10,369	+3.939%
2022-11-18	22.2302	22.2302	22.2302	22.2302	+0.343%	0	+3.868%
2022-11-17	22.0200	22.1542	22.0200	22.1542	-0.207%	1,877	+4.224%
2022-11-16	22.2300	22.2300	22.2001	22.2001	-0.584%	153	+4.009%
2022-11-15	22.3500	22.3500	22.3100	22.3304	+0.351%	1,971	+3.402%
2022-11-14	22.2523	22.2523	22.2523	22.2523	-0.360%	69	+3.765%
2022-11-11	22.1200	22.3328	22.1200	22.3328	+0.871%	15,332	+3.391%
2022-11-10	22.0700	22.1400	22.0700	22.1400	+2.310%	503	+4.291%
2022-11-09	21.7400	21.7550	21.6401	21.6401	-1.103%	1,645	+6.701%
2022-11-08	21.8900	21.9050	21.8700	21.8815	+0.305%	1,200	+5.523%
2022-11-07	21.6910	21.8150	21.6910	21.8150	+0.570%	723	+5.845%
2022-11-04	21.5800	21.6914	21.5700	21.6914	+0.609%	315	+6.448%
2022-11-03	21.6300	21.6300	21.5601	21.5601	-0.321%	138	+7.096%
2022-11-02	21.8000	21.8100	21.6296	21.6296	-0.985%	2,893	+6.752%
2022-11-01	21.7900	21.8448	21.7900	21.8448	+0.140%	2,110	+5.701%
2022-10-31	21.7700	21.8142	21.7700	21.8142	-0.233%	524	+5.849%
2022-10-28	21.8651	21.8651	21.8651	21.8651	+0.923%	26	+5.603%
2022-10-27	21.7600	21.7600	21.6500	21.6652	-0.138%	1,288	+6.577%
2022-10-26	21.7800	21.8109	21.6500	21.6951	+0.091%	3,667	+6.430%
2022-10-25	21.6753	21.6753	21.6753	21.6753	+0.791%	51	+6.527%
2022-10-24	21.3800	21.5051	21.3800	21.5051	+0.513%	848	+7.370%
2022-10-21	21.0900	21.3953	21.0900	21.3953	+1.134%	701	+7.921%
2022-10-20	21.2600	21.2950	21.1000	21.1553	-0.290%	705	+9.146%
2022-10-19	21.2600	21.2600	21.1300	21.2168	-0.347%	10,566	+8.829%
2022-10-18	21.3300	21.3300	21.2200	21.2906	+0.576%	743	+8.452%
2022-10-17	21.1110	21.2000	21.1110	21.1686	+0.943%	1,850	+9.077%
2022-10-14	21.0800	21.0800	20.9500	20.9708	-0.844%	665	+10.106%
2022-10-13	21.0400	21.1494	21.0200	21.1494	+1.316%	1,499	+9.176%
2022-10-12	20.8500	20.8747	20.8500	20.8747	+0.058%	361	+10.613%
2022-10-11	20.9300	20.9300	20.8100	20.8627	-0.369%	12,756	+10.676%
2022-10-10	20.9270	20.9400	20.9270	20.9400	-0.239%	355	+10.268%
2022-10-07	20.9902	20.9902	20.9902	20.9902	-1.083%	2	+10.004%
2022-10-06	21.2000	21.2200	21.2000	21.2200	-0.536%	130	+8.813%
2022-10-05	21.2900	21.3410	21.2900	21.3343	-0.074%	2,313	+8.230%
2022-10-04	21.3400	21.3900	21.3400	21.3501	+1.644%	788	+8.150%
2022-10-03	20.9700	21.0048	20.9700	21.0048	+1.184%	220	+9.928%
2022-09-30	20.8300	20.8300	20.7200	20.7591	-0.667%	638	+11.229%
2022-09-29	20.8700	20.8984	20.8700	20.8984	-0.956%	1,655	+10.487%
2022-09-28	21.0838	21.1001	21.0838	21.1001	+1.144%	406	+9.431%
2022-09-27	20.7900	20.8614	20.7900	20.8614	-0.222%	212	+10.683%
2022-09-26	20.8500	20.9078	20.8500	20.9078	-0.488%	1,502	+10.438%
2022-09-23	21.0900	21.0900	20.9100	21.0103	-1.613%	3,313	+9.899%
2022-09-22	21.3700	21.3700	21.3500	21.3547	-0.550%	238	+8.127%
2022-09-21	21.6500	21.6500	21.4728	21.4728	-0.712%	407	+7.532%
2022-09-20	21.5791	21.6267	21.5600	21.6267	-0.704%	4,428	+6.767%
2022-09-19	21.7801	21.7801	21.7801	21.7801	+0.322%	3	+6.015%
2022-09-16	21.6500	21.7101	21.6500	21.7101	-0.452%	801	+6.356%
2022-09-15	21.8087	21.8087	21.8087	21.8087	-0.225%	3	+5.876%
2022-09-14	21.8578	21.8578	21.8578	21.8578	-0.032%	10	+5.638%
2022-09-13	22.0325	22.0325	21.8649	21.8649	-2.032%	751	+5.604%
2022-09-12	22.3200	22.3200	22.2600	22.3185	+0.466%	1,680	+3.457%
2022-09-09	22.1700	22.2150	22.1700	22.2150	+0.913%	10,111	+3.939%
2022-09-08	21.9500	22.0140	21.9200	22.0140	+0.245%	5,053	+4.888%
2022-09-07	21.7500	21.9601	21.7400	21.9601	+0.998%	528	+5.146%
2022-09-06	21.7849	21.7849	21.7200	21.7430	-0.218%	827	+6.196%
2022-09-02	21.8900	21.9800	21.7300	21.7904	-0.365%	10,047	+5.965%
2022-09-01	21.7110	21.8702	21.7110	21.8702	+0.047%	5,616	+5.578%
2022-08-31	21.9800	21.9800	21.8600	21.8600	-0.437%	6,428	+5.627%
2022-08-30	22.0100	22.0100	21.9559	21.9559	-0.762%	5,917	+5.166%
2022-08-29	22.0500	22.1400	22.0400	22.1246	-0.294%	4,093	+4.364%
2022-08-26	22.2700	22.2700	22.1898	22.1898	-1.466%	4,238	+4.057%
2022-08-25	22.4700	22.5200	22.4400	22.5200	+0.626%	6,808	+2.532%
2022-08-24	22.3407	22.3800	22.3200	22.3800	+0.173%	13,631	+3.173%
2022-08-23	22.3210	22.3500	22.3200	22.3414	+0.080%	5,744	+3.351%
2022-08-22	22.3100	22.3235	22.3100	22.3235	-1.354%	123	+3.434%
2022-08-19	22.6000	22.6300	22.6000	22.6300	-0.571%	5,335	+2.033%
2022-08-18	22.6700	22.7600	22.6700	22.7600	+0.328%	5,926	+1.450%
2022-08-17	22.6857	22.6857	22.6857	22.6857	-0.762%	10	+1.783%
2022-08-16	22.8600	22.8600	22.7900	22.8600	+0.349%	7,718	+1.007%
2022-08-15	22.7250	22.7806	22.7250	22.7806	+0.046%	2,482	+1.359%
2022-08-12	22.6700	22.7701	22.6600	22.7701	+0.805%	500	+1.405%
2022-08-11	22.5882	22.5882	22.5882	22.5882	+0.302%	33	+2.222%
2022-08-10	22.5202	22.5202	22.5202	22.5202	+1.009%	0	+2.531%
2022-08-09	22.2952	22.2952	22.2952	22.2952	-0.334%	2	+3.565%
2022-08-08	22.3310	22.3700	22.3310	22.3700	+0.134%	220	+3.219%
2022-08-05	22.2400	22.3401	22.2400	22.3401	-0.045%	1,006	+3.357%
2022-08-04	22.3200	22.3502	22.3200	22.3502	-0.214%	1,064	+3.310%
2022-08-03	22.3981	22.3981	22.3981	22.3981	+0.757%	6	+3.090%
2022-08-02	22.2299	22.2299	22.2299	22.2299	-0.359%	204	+3.870%
2022-08-01	22.2800	22.3099	22.2800	22.3099	-0.022%	187	+3.497%
2022-07-29	22.2600	22.3149	22.2600	22.3149	+0.473%	206	+3.474%
2022-07-28	22.0600	22.2099	22.0600	22.2099	+0.451%	174	+3.963%
2022-07-27	22.1102	22.1102	22.1102	22.1102	+1.076%	1	+4.432%
2022-07-26	21.8749	21.8749	21.8749	21.8749	-0.514%	106	+5.555%
2022-07-25	21.9879	21.9879	21.9879	21.9879	+0.178%	15	+5.013%
2022-07-22	21.9500	21.9800	21.9489	21.9489	-0.247%	3,061	+5.199%
2022-07-21	21.9600	22.0033	21.9600	22.0033	+0.263%	1,002	+4.939%
2022-07-20	21.9600	21.9600	21.8900	21.9456	+0.216%	423	+5.215%
2022-07-19	21.8982	21.8982	21.8982	21.8982	+2.205%	63	+5.443%
2022-07-18	21.6100	21.6100	21.3800	21.4257	-0.169%	606	+7.768%
2022-07-15	21.2900	21.4626	21.2900	21.4619	+1.488%	510	+7.586%
2022-07-14	21.1000	21.1472	21.1000	21.1472	-0.714%	366	+9.188%
2022-07-13	21.2992	21.2992	21.2992	21.2992	-0.286%	0	+8.408%
2022-07-12	21.5200	21.5200	21.3602	21.3602	-0.303%	5,384	+8.099%
2022-07-11	21.4010	21.4252	21.4010	21.4252	-0.834%	135	+7.771%
2022-07-08	21.6500	21.6500	21.6053	21.6053	-0.133%	4,998	+6.872%
2022-07-07	21.6390	21.6390	21.6341	21.6341	+1.202%	118	+6.730%
2022-07-06	21.3771	21.3771	21.3771	21.3771	-0.139%	4	+8.013%
2022-07-05	21.1000	21.4100	21.1000	21.4069	-0.061%	3,724	+7.863%
2022-07-01	21.2100	21.4200	21.0900	21.4200	+0.885%	5,020	+7.797%
2022-06-30	21.2310	21.2600	21.2100	21.2322	-0.822%	2,445	+8.750%
2022-06-29	21.4082	21.4082	21.4082	21.4082	-0.474%	294	+7.856%
2022-06-28	21.9133	21.9133	21.5101	21.5101	-1.057%	1,962	+7.345%
2022-06-27	21.7398	21.7398	21.7398	21.7398	-0.189%	81	+6.211%
2022-06-24	21.7810	21.7810	21.7810	21.7810	+2.090%	21	+6.010%
2022-06-23	21.3352	21.3352	21.3352	21.3352	+0.240%	7	+8.225%
2022-06-22	21.0900	21.2841	21.0800	21.2841	-0.111%	1,303	+8.485%
2022-06-21	21.3000	21.3100	21.3000	21.3078	+1.979%	1,334	+8.365%
2022-06-17	20.8100	20.9000	20.8100	20.8944	+0.476%	4,906	+10.509%
2022-06-16	21.1800	21.1800	20.7500	20.7954	-3.470%	2,545	+11.035%
2022-06-15	21.4300	21.5429	21.4300	21.5429	+1.115%	211	+7.182%
2022-06-14	21.3800	21.3800	21.3053	21.3053	-0.533%	703	+8.377%
2022-06-13	21.5200	21.5800	21.4194	21.4194	-4.075%	3,485	+7.800%
2022-06-10	22.4000	22.4000	22.3293	22.3293	-2.513%	399	+3.407%
2022-06-09	22.9050	22.9050	22.9050	22.9050	-1.990%	2	+0.808%
2022-06-08	23.6500	23.6500	23.3701	23.3701	-1.288%	774	-1.198%
2022-06-07	23.5300	23.6750	23.5300	23.6750	+0.830%	370	-2.471%
2022-06-06	23.4801	23.4801	23.4801	23.4801	+0.067%	233	-1.661%
2022-06-03	23.4644	23.4644	23.4644	23.4644	-0.974%	70	-1.595%
2022-06-02	23.5500	23.6952	23.5400	23.6952	+1.105%	7,130	-2.554%
2022-06-01	23.3100	23.5500	23.3000	23.4363	-0.666%	2,061	-1.477%
2022-05-31	23.7800	23.7800	23.5934	23.5934	-0.449%	432	-2.133%
2022-05-27	23.5900	23.6998	23.5900	23.6998	+1.543%	184	-2.573%
2022-05-26	23.3000	23.3396	23.2900	23.3396	+1.953%	891	-1.069%
2022-05-25	22.8800	22.9100	22.7600	22.8926	+1.372%	641	+0.863%
2022-05-24	22.5828	22.5828	22.5828	22.5828	-0.483%	4	+2.246%
2022-05-23	22.6200	22.6923	22.6200	22.6923	+1.502%	203	+1.753%
2022-05-20	22.3566	22.3566	22.3566	22.3566	-0.227%	30	+3.281%
2022-05-19	22.5772	22.6472	22.4075	22.4075	-0.686%	1,813	+3.046%
2022-05-18	22.6110	22.6300	22.5623	22.5623	-3.782%	1,790	+2.339%
2022-05-17	23.4491	23.4491	23.4491	23.4491	+1.975%	50	-1.531%
2022-05-16	22.9950	22.9950	22.9950	22.9950	-0.012%	2	+0.414%
2022-05-13	22.9000	23.0900	22.9000	22.9978	+2.182%	3,543	+0.401%
2022-05-12	22.1600	22.5340	22.1600	22.5068	+0.207%	421	+2.592%
2022-05-11	22.6300	22.6300	22.4602	22.4602	-1.191%	2,184	+2.805%
2022-05-10	22.7309	22.7309	22.7309	22.7309	-0.363%	22	+1.580%
2022-05-09	23.0400	23.0400	22.8137	22.8137	-2.457%	517	+1.212%
2022-05-06	23.2600	23.3883	23.2456	23.3883	-0.576%	3,882	-1.275%
2022-05-05	23.5237	23.5237	23.5237	23.5237	-3.100%	86	-1.843%
2022-05-04	24.2763	24.2763	24.2763	24.2763	+2.630%	26	-4.886%
2022-05-03	23.5300	23.7100	23.5300	23.6542	+0.784%	9,818	-2.385%
2022-05-02	23.3700	23.4702	23.0491	23.4702	+0.513%	25,989	-1.620%
2022-04-29	23.7000	23.7000	23.3503	23.3503	-3.014%	223	-1.114%
2022-04-28	24.0760	24.0760	24.0760	24.0760	+1.708%	103	-4.095%
2022-04-27	23.8600	23.8600	23.6718	23.6718	-0.468%	2,129	-2.457%
2022-04-26	23.9400	23.9500	23.7832	23.7832	-1.109%	688	-2.914%
2022-04-25	23.9800	24.0499	23.9700	24.0499	-0.945%	8,905	-3.991%
2022-04-22	24.4129	24.4129	24.2794	24.2794	-2.772%	489	-4.898%
2022-04-21	25.4700	25.4700	24.9100	24.9715	-1.323%	4,065	-7.534%
2022-04-20	25.3200	25.3300	25.2680	25.3062	+0.325%	5,860	-8.757%
2022-04-19	25.0900	25.2242	25.0900	25.2242	+1.534%	347	-8.461%
2022-04-18	24.8200	24.8431	24.8200	24.8431	-0.489%	615	-7.056%
2022-04-14	24.9900	24.9900	24.9100	24.9651	-0.260%	1,344	-7.510%
2022-04-13	24.8700	25.0301	24.8700	25.0301	+1.041%	2,435	-7.751%
2022-04-12	24.8400	24.8400	24.7721	24.7721	-0.226%	234	-6.790%
2022-04-11	25.0100	25.0100	24.8282	24.8282	-0.880%	219	-7.001%
2022-04-08	25.2000	25.2000	25.0486	25.0486	+0.153%	687	-7.819%
2022-04-07	24.7040	25.0104	24.7040	25.0104	+0.360%	1,893	-7.678%
2022-04-06	24.9200	24.9207	24.8200	24.9207	-0.635%	375	-7.346%
2022-04-05	25.0800	25.0800	25.0800	25.0800	-1.201%	3	-7.934%
2022-04-04	25.3600	25.3850	25.3600	25.3850	+0.376%	336	-9.040%
2022-04-01	25.1300	25.2900	25.1300	25.2900	-0.185%	787	-8.699%
2022-03-31	25.5200	25.5200	25.3369	25.3369	-1.047%	582	-8.868%
2022-03-30	25.6110	25.6110	25.5450	25.6049	-0.860%	2,590	-9.822%
2022-03-29	25.6967	25.8270	25.6000	25.8270	+1.437%	8,235	-10.597%
2022-03-28	25.3000	25.4612	25.3000	25.4612	+0.183%	450	-9.313%
2022-03-25	25.4148	25.4148	25.4148	25.4148	+0.374%	237	-9.147%
2022-03-24	24.9500	25.3200	24.9500	25.3200	+0.460%	893	-8.807%
2022-03-23	25.2200	25.2200	25.2040	25.2040	-0.619%	402	-8.387%
2022-03-22	25.3900	25.3900	25.3611	25.3611	+0.724%	124	-8.955%
2022-03-21	25.1788	25.1788	25.1788	25.1788	-0.189%	144	-8.295%
2022-03-18	25.0500	25.2264	25.0500	25.2264	+0.344%	1,717	-8.469%
2022-03-17	24.9900	25.1400	24.9900	25.1400	+1.262%	3,462	-8.154%
2022-03-16	24.8600	24.8600	24.8000	24.8266	+1.147%	2,236	-6.995%
2022-03-15	24.5450	24.5450	24.5450	24.5450	+1.226%	0	-5.927%
2022-03-14	24.4300	24.4600	24.1600	24.2478	-0.437%	2,753	-4.774%
2022-03-11	24.5800	24.5900	24.3542	24.3542	-0.681%	8,547	-5.190%
2022-03-10	24.3900	24.5600	24.3000	24.5212	-0.138%	4,039	-5.836%
2022-03-09	24.7000	24.7000	24.5551	24.5551	+1.312%	1,771	-5.966%
2022-03-08	24.5500	24.5800	24.2100	24.2371	+0.278%	1,821	-4.732%
2022-03-07	24.4900	24.5590	24.1700	24.1700	-2.163%	4,521	-4.468%
2022-03-04	24.6400	24.7043	24.6400	24.7043	-0.796%	1,094	-6.534%
2022-03-03	24.8100	25.0027	24.8100	24.9025	-0.485%	771	-7.278%
2022-03-02	25.0200	25.0239	25.0200	25.0239	+2.360%	271	-7.728%
2022-03-01	24.5000	24.5000	24.4469	24.4469	-1.786%	2,321	-5.550%
2022-02-28	24.4900	24.8914	24.4900	24.8914	-0.554%	773	-7.237%
2022-02-25	24.3400	25.0300	24.3400	25.0300	+2.438%	12,945	-7.750%
2022-02-24	23.9700	24.4342	23.9700	24.4342	+0.324%	718	-5.501%
2022-02-23	24.3700	24.3700	24.2900	24.3554	-1.316%	291	-5.195%
2022-02-22	24.7000	24.7000	24.5800	24.6801	-1.160%	25,216	-6.442%
2022-02-18	24.9697	24.9697	24.9697	24.9697	-0.567%	66	-7.528%
2022-02-17	25.1122	25.1122	25.1122	25.1122	-1.660%	0	-8.052%
2022-02-16	25.3500	25.5361	25.3500	25.5361	+0.425%	160	-9.579%
2022-02-15	25.4100	25.4281	25.4100	25.4281	+1.452%	108	-9.195%
2022-02-14	24.8800	25.0642	24.8800	25.0642	-0.644%	497	-7.876%
2022-02-11	25.1700	25.2266	25.1700	25.2266	-1.128%	275	-8.469%
2022-02-10	25.8300	25.8300	25.4900	25.5144	-1.566%	927	-9.502%
2022-02-09	25.8400	25.9204	25.8400	25.9204	+1.400%	215	-10.919%
2022-02-08	25.5000	25.5625	25.4900	25.5625	+0.951%	506	-9.672%
2022-02-07	25.2000	25.3218	25.2000	25.3218	-0.249%	664	-8.813%
2022-02-04	25.3400	25.3849	25.3400	25.3849	-0.004%	273	-9.040%
2022-02-03	25.6700	25.6700	25.3200	25.3858	-1.398%	698	-9.043%
2022-02-02	25.7456	25.7456	25.7456	25.7456	+0.444%	43	-10.314%
2022-02-01	25.4500	25.6317	25.4300	25.6317	+0.976%	3,000	-9.916%
2022-01-31	25.2400	25.3839	25.2400	25.3839	+1.392%	1,122	-9.036%
2022-01-28	24.6800	25.0354	24.6200	25.0354	+1.524%	659	-7.770%
2022-01-27	25.0200	25.0200	24.6100	24.6596	-0.566%	1,289	-6.365%
2022-01-26	25.0300	25.0300	24.6300	24.8000	-0.800%	435	-6.895%
2022-01-25	24.5400	25.0000	24.5300	25.0000	-0.064%	1,171	-7.640%
2022-01-24	24.4600	25.0160	24.2900	25.0160	+0.244%	546	-7.699%

.dark-mode .S195J5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S195J5{ color: #333333; background-color: white; border: 2px solid #333333; }ERMEquityCompass Risk Manager ETFstock NYSE

ERM
EquityCompass Risk Manager ETF
stock NYSE