Dark

TERM
EquityCompass Tactical Risk Manager ETF
stock NYSE

Inactive

Oct 15, 2021

22.15USD+0.610%(+0.13)752

Pre-market

0.00USD-100.000%(-22.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-15	22.1500	22.1546	22.1500	22.1546	+0.610%	752	0.000%
2021-10-14	21.9201	22.0203	21.9201	22.0203	+1.464%	240	+0.610%
2021-10-13	21.7025	21.7025	21.7025	21.7025	+0.140%	24	+2.083%
2021-10-12	21.6721	21.6721	21.6721	21.6721	-0.376%	55	+2.226%
2021-10-11	21.7540	21.7540	21.7540	21.7540	-0.633%	36	+1.842%
2021-10-08	21.9198	21.9198	21.8926	21.8926	-0.072%	313	+1.197%
2021-10-07	21.9084	21.9084	21.9084	21.9084	+0.715%	27	+1.124%
2021-10-06	21.7529	21.7529	21.7529	21.7529	-0.173%	97	+1.847%
2021-10-05	21.7210	21.7906	21.7210	21.7906	+0.805%	213	+1.670%
2021-10-04	21.6166	21.6166	21.6166	21.6166	-0.639%	25	+2.489%
2021-10-01	21.7556	21.7556	21.7556	21.7556	+1.461%	37	+1.834%
2021-09-30	21.4424	21.4424	21.4424	21.4424	-1.366%	63	+3.321%
2021-09-29	21.7900	21.7999	21.7300	21.7394	+0.085%	873	+1.910%
2021-09-28	21.7209	21.7209	21.7209	21.7209	-1.150%	100	+1.997%
2021-09-27	21.9800	21.9800	21.9700	21.9736	+0.310%	275	+0.824%
2021-09-24	21.6500	21.9057	21.6500	21.9057	+0.260%	7,116	+1.136%
2021-09-23	21.8810	21.8810	21.8490	21.8490	+1.109%	649	+1.399%
2021-09-22	21.6093	21.6093	21.6093	21.6093	+0.921%	18	+2.523%
2021-09-21	21.4700	21.4700	21.4120	21.4120	-0.267%	401	+3.468%
2021-09-20	21.4694	21.4694	21.4694	21.4694	-1.604%	253	+3.192%
2021-09-17	21.8193	21.8193	21.8193	21.8193	-0.550%	88	+1.537%
2021-09-16	21.9400	21.9400	21.9400	21.9400	-0.425%	143	+0.978%
2021-09-15	21.9310	22.0337	21.9310	22.0337	+0.983%	847	+0.549%
2021-09-14	21.8610	21.8610	21.8193	21.8193	-0.798%	235	+1.537%
2021-09-13	21.9949	21.9949	21.9949	21.9949	+0.497%	59	+0.726%
2021-09-10	21.9800	22.0200	21.8700	21.8861	-0.712%	612	+1.227%
2021-09-09	22.0431	22.0431	22.0431	22.0431	-0.340%	70	+0.506%
2021-09-08	22.1183	22.1183	22.1183	22.1183	-0.306%	109	+0.164%
2021-09-07	22.1861	22.1861	22.1861	22.1861	-0.683%	99	-0.142%
2021-09-03	22.3000	22.3387	22.3000	22.3387	-0.385%	2,114	-0.824%
2021-09-02	22.3910	22.4251	22.3910	22.4251	+0.588%	181	-1.206%
2021-09-01	22.2700	22.3284	22.2300	22.2940	-0.160%	3,125	-0.625%
2021-08-31	22.3297	22.3297	22.3297	22.3297	+0.130%	37	-0.784%
2021-08-30	22.3400	22.3476	22.3007	22.3007	-0.217%	1,207	-0.655%
2021-08-27	22.3492	22.3492	22.3492	22.3492	+0.941%	111	-0.871%
2021-08-26	22.1610	22.1610	22.1409	22.1409	-0.809%	313	+0.062%
2021-08-25	22.3215	22.3215	22.3215	22.3215	+0.417%	23	-0.748%
2021-08-24	22.2200	22.2400	22.2200	22.2287	+0.405%	965	-0.333%
2021-08-23	22.1610	22.1610	22.1390	22.1390	+0.717%	1,451	+0.070%
2021-08-20	21.9000	21.9815	21.9000	21.9815	+0.822%	675	+0.787%
2021-08-19	21.8022	21.8022	21.8022	21.8022	-0.658%	19	+1.616%
2021-08-18	22.1314	22.1650	21.9467	21.9467	-1.111%	291	+0.947%
2021-08-17	22.1400	22.1933	22.1399	22.1933	-0.771%	590	-0.174%
2021-08-16	22.3658	22.3658	22.3658	22.3658	+0.039%	29	-0.944%
2021-08-13	22.3570	22.3570	22.3570	22.3570	-0.238%	285	-0.905%
2021-08-12	22.3200	22.4103	22.3200	22.4103	-0.007%	432	-1.141%
2021-08-11	22.3700	22.4118	22.3700	22.4118	+0.654%	1,190	-1.148%
2021-08-10	22.2399	22.2946	22.2399	22.2661	+0.614%	2,301	-0.501%
2021-08-09	22.1302	22.1302	22.1302	22.1302	-0.382%	379	+0.110%
2021-08-06	22.2151	22.2151	22.2151	22.2151	+0.567%	62	-0.272%
2021-08-05	22.0899	22.0899	22.0899	22.0899	+0.892%	15	+0.293%
2021-08-04	22.0200	22.0390	21.8946	21.8946	-0.828%	1,188	+1.188%
2021-08-03	22.0775	22.0775	22.0775	22.0775	+0.541%	183	+0.349%
2021-08-02	21.9587	21.9587	21.9587	21.9587	-0.088%	73	+0.892%
2021-07-30	22.1200	22.1200	21.9780	21.9780	-0.476%	912	+0.804%
2021-07-29	22.0832	22.0832	22.0832	22.0832	+0.399%	22	+0.323%
2021-07-28	21.9955	21.9955	21.9955	21.9955	-0.060%	33	+0.723%
2021-07-27	22.0088	22.0088	22.0088	22.0088	-0.173%	9	+0.662%
2021-07-26	22.0469	22.0469	22.0469	22.0469	+0.381%	31	+0.489%
2021-07-23	21.9500	21.9633	21.9500	21.9633	+0.565%	469	+0.871%
2021-07-22	21.8400	21.8400	21.8400	21.8400	-0.370%	75	+1.440%
2021-07-21	21.9210	21.9210	21.9210	21.9210	+1.024%	144	+1.066%
2021-07-20	21.6810	21.6989	21.6810	21.6989	+1.824%	533	+2.100%
2021-07-19	21.2100	21.3102	21.2100	21.3102	-1.753%	335	+3.962%
2021-07-16	21.8000	21.8000	21.6904	21.6904	-1.023%	984	+2.140%
2021-07-15	21.9145	21.9145	21.9145	21.9145	-0.413%	28	+1.096%
2021-07-14	22.0000	22.0054	22.0000	22.0054	+0.017%	316	+0.678%
2021-07-13	22.1000	22.1000	21.9872	22.0016	-0.737%	1,981	+0.695%
2021-07-12	22.1100	22.1650	22.1100	22.1650	+0.201%	326	-0.047%
2021-07-09	22.1206	22.1206	22.1206	22.1206	+1.536%	105	+0.154%
2021-07-08	21.7860	21.7860	21.7860	21.7860	-0.919%	201	+1.692%
2021-07-07	21.9400	21.9880	21.9400	21.9880	+0.175%	28	+0.758%
2021-07-06	21.9495	21.9495	21.9495	21.9495	-0.982%	72	+0.934%
2021-07-02	22.1671	22.1671	22.1671	22.1671	+0.387%	51	-0.056%
2021-07-01	22.0817	22.0817	22.0817	22.0817	+0.538%	139	+0.330%
2021-06-30	21.8910	21.9636	21.8900	21.9636	+0.463%	1,295	+0.870%
2021-06-29	21.8623	21.8623	21.8623	21.8623	-0.086%	176	+1.337%
2021-06-28	21.8812	21.8812	21.8812	21.8812	-0.610%	162	+1.249%
2021-06-25	21.9810	22.0154	21.9800	22.0154	+0.687%	559	+0.632%
2021-06-24	21.8651	21.8651	21.8651	21.8651	+0.305%	40	+1.324%
2021-06-23	21.7986	21.7986	21.7986	21.7986	-0.188%	118	+1.633%
2021-06-22	21.7800	21.8396	21.7800	21.8396	+0.121%	1,833	+1.442%
2021-06-21	21.5500	21.8133	21.5500	21.8133	+1.586%	229	+1.565%
2021-06-18	21.4510	21.4728	21.4510	21.4728	-1.635%	777	+3.175%
2021-06-17	21.7610	21.8298	21.7610	21.8298	-1.047%	706	+1.488%
2021-06-16	22.0607	22.0607	22.0607	22.0607	-0.493%	55	+0.426%
2021-06-15	22.1900	22.1910	22.1200	22.1700	-0.088%	1,712	-0.069%
2021-06-14	22.2010	22.2290	22.1895	22.1895	-0.465%	2,199	-0.157%
2021-06-11	22.2410	22.2931	22.2410	22.2931	+0.128%	439	-0.621%
2021-06-10	22.2700	22.2710	22.2500	22.2647	+0.158%	1,672	-0.495%
2021-06-09	22.2900	22.2900	22.2295	22.2295	-0.305%	328	-0.337%
2021-06-08	22.2976	22.2976	22.2976	22.2976	+0.101%	52	-0.641%
2021-06-07	22.2700	22.2960	22.2400	22.2750	+0.081%	5,462	-0.541%
2021-06-04	22.2200	22.2570	22.1900	22.2570	+0.589%	6,102	-0.460%
2021-06-03	22.1100	22.1267	22.0800	22.1267	+0.257%	3,625	+0.126%
2021-06-02	22.0200	22.0700	22.0200	22.0700	+0.270%	844	+0.383%
2021-06-01	22.0105	22.0105	22.0105	22.0105	+0.141%	164	+0.655%
2021-05-28	22.0200	22.0200	21.9700	21.9795	-0.081%	12,506	+0.797%
2021-05-27	21.9973	21.9973	21.9973	21.9973	+0.505%	103	+0.715%
2021-05-26	21.7100	21.8900	21.7100	21.8868	+0.375%	1,306	+1.224%
2021-05-25	21.8800	21.9300	21.8000	21.8050	-0.570%	6,163	+1.603%
2021-05-24	21.9300	21.9300	21.9300	21.9300	+0.682%	59	+1.024%
2021-05-21	21.7600	21.7814	21.7600	21.7814	+0.231%	5,310	+1.713%
2021-05-20	21.4600	21.7500	21.4600	21.7312	+0.825%	3,923	+1.948%
2021-05-19	21.5534	21.5534	21.5534	21.5534	-0.803%	75	+2.789%
2021-05-18	21.8400	21.8400	21.7279	21.7279	-0.682%	2,195	+1.964%
2021-05-17	21.8500	21.8771	21.7900	21.8771	+0.010%	2,733	+1.268%
2021-05-14	21.7300	21.8750	21.7300	21.8750	+1.507%	442	+1.278%
2021-05-13	21.4000	21.5502	21.4000	21.5502	+1.481%	233	+2.805%
2021-05-12	21.2357	21.2357	21.2357	21.2357	-1.961%	397	+4.327%
2021-05-11	21.9200	21.9200	21.6200	21.6604	-1.318%	2,160	+2.282%
2021-05-10	22.2200	22.2200	21.9496	21.9496	-0.274%	705	+0.934%
2021-05-07	22.0100	22.0100	22.0100	22.0100	+0.966%	170	+0.657%
2021-05-06	21.5700	21.7994	21.5700	21.7994	+0.933%	2,344	+1.629%
2021-05-05	21.5979	21.5979	21.5979	21.5979	+0.503%	91	+2.578%
2021-05-04	21.4200	21.4900	21.4100	21.4899	-0.152%	2,536	+3.093%
2021-05-03	21.5226	21.5226	21.5226	21.5226	+0.752%	103	+2.936%
2021-04-30	21.3620	21.3620	21.3620	21.3620	-0.751%	402	+3.710%
2021-04-29	21.5237	21.5237	21.5237	21.5237	+0.667%	59	+2.931%
2021-04-28	21.3811	21.3811	21.3811	21.3811	+0.075%	174	+3.618%
2021-04-27	21.3650	21.3650	21.3650	21.3650	+0.183%	79	+3.696%
2021-04-26	21.3100	21.3259	21.2500	21.3259	+0.222%	696	+3.886%
2021-04-23	21.1300	21.3000	21.1300	21.2786	+0.843%	5,057	+4.117%
2021-04-22	21.2600	21.2600	21.0841	21.1008	-0.725%	1,061	+4.994%
2021-04-21	21.0000	21.2550	21.0000	21.2550	+1.209%	449	+4.232%
2021-04-20	20.9600	21.0012	20.9600	21.0012	-0.780%	336	+5.492%
2021-04-19	21.1662	21.1662	21.1662	21.1662	-0.541%	259	+4.670%
2021-04-16	21.2813	21.2813	21.2813	21.2813	+0.500%	282	+4.104%
2021-04-15	21.1754	21.1754	21.1754	21.1754	+0.755%	175	+4.624%
2021-04-14	21.0700	21.1050	21.0167	21.0167	+0.128%	2,344	+5.414%
2021-04-13	20.9899	20.9899	20.9899	20.9899	-0.292%	213	+5.549%
2021-04-12	21.0100	21.0514	21.0100	21.0514	+0.134%	402	+5.241%
2021-04-09	21.0233	21.0233	21.0233	21.0233	+0.612%	145	+5.381%
2021-04-08	20.9200	20.9200	20.8900	20.8955	+0.203%	1,077	+6.026%
2021-04-07	20.8100	20.8531	20.8100	20.8531	-0.227%	991	+6.241%
2021-04-06	20.9599	20.9599	20.9005	20.9005	+0.098%	878	+6.000%
2021-04-05	20.7700	20.9360	20.7700	20.8800	+1.099%	10,141	+6.104%
2021-04-01	20.6100	20.6531	20.6050	20.6531	+0.539%	390	+7.270%
2021-03-31	20.5424	20.5424	20.5424	20.5424	+0.272%	85	+7.848%
2021-03-30	20.4867	20.4867	20.4867	20.4867	-0.075%	63	+8.141%
2021-03-29	20.5500	20.5500	20.5000	20.5020	-0.174%	4,566	+8.061%
2021-03-26	20.3500	20.5377	20.3300	20.5377	+1.605%	2,365	+7.873%
2021-03-25	20.0000	20.2133	20.0000	20.2133	+0.759%	687	+9.604%
2021-03-24	20.2300	20.2300	20.0611	20.0611	-0.044%	487	+10.436%
2021-03-23	20.3900	20.3900	20.0700	20.0700	-1.725%	1,960	+10.387%
2021-03-22	20.3500	20.4223	20.3500	20.4223	+0.056%	514	+8.482%
2021-03-19	20.3600	20.4109	20.3600	20.4109	-0.054%	837	+8.543%
2021-03-18	20.4200	20.4219	20.4200	20.4219	-0.858%	499	+8.485%
2021-03-17	20.5986	20.5986	20.5986	20.5986	+0.338%	97	+7.554%
2021-03-16	20.5300	20.5300	20.5000	20.5293	-0.326%	8,135	+7.917%
2021-03-15	20.5000	20.5965	20.4800	20.5965	+0.435%	1,255	+7.565%
2021-03-12	20.4100	20.5072	20.4100	20.5072	+0.527%	448	+8.033%
2021-03-11	20.4500	20.4700	20.3700	20.3997	+0.327%	1,837	+8.603%
2021-03-10	20.3333	20.3333	20.3333	20.3333	+0.796%	72	+8.957%
2021-03-09	20.2600	20.2600	20.1728	20.1728	+0.025%	17,129	+9.824%
2021-03-08	20.2500	20.2500	20.1678	20.1678	+0.767%	1,107	+9.851%
2021-03-05	19.9800	20.0143	19.9800	20.0143	+1.696%	145	+10.694%
2021-03-04	19.9000	19.9000	19.6805	19.6805	-1.287%	650	+12.571%
2021-03-03	20.0200	20.0200	19.9371	19.9371	-0.255%	600	+11.122%
2021-03-02	20.0400	20.0400	19.9881	19.9881	+0.029%	16,936	+10.839%
2021-03-01	20.0400	20.0900	19.9800	19.9823	+2.110%	1,291	+10.871%
2021-02-26	19.5694	19.5694	19.5694	19.5694	-0.420%	122	+13.210%
2021-02-25	19.7300	19.7300	19.6500	19.6520	-2.510%	536	+12.735%
2021-02-24	20.1580	20.1580	20.1580	20.1580	+1.798%	142	+9.905%
2021-02-23	19.8020	19.8020	19.8020	19.8020	+0.201%	134	+11.881%
2021-02-22	19.7800	19.7800	19.7600	19.7623	+0.367%	3,248	+12.105%
2021-02-19	19.7200	19.7200	19.6900	19.6900	+0.612%	803	+12.517%
2021-02-18	19.6350	19.6350	19.5600	19.5703	-0.921%	527	+13.205%
2021-02-17	19.6400	19.7522	19.6400	19.7522	-0.051%	789	+12.163%
2021-02-16	19.7700	19.7700	19.7600	19.7622	+0.202%	1,501	+12.106%
2021-02-12	19.6700	19.7223	19.6700	19.7223	+0.621%	3,492	+12.333%
2021-02-11	19.6300	19.6300	19.5700	19.6006	+0.079%	4,785	+13.030%
2021-02-10	19.4800	19.5995	19.4800	19.5851	+0.167%	5,238	+13.120%
2021-02-09	19.5525	19.5525	19.5525	19.5525	+0.424%	104	+13.308%
2021-02-08	19.4900	19.4900	19.4700	19.4700	+1.233%	730	+13.788%
2021-02-05	19.1700	19.2400	19.1700	19.2329	+0.659%	42,202	+15.191%
2021-02-04	19.0300	19.1200	19.0300	19.1069	+1.039%	2,411	+15.951%
2021-02-03	18.9104	18.9104	18.9104	18.9104	+0.601%	189	+17.156%
2021-02-02	18.7974	18.7974	18.7974	18.7974	+1.091%	56	+17.860%
2021-02-01	18.5900	18.6500	18.5900	18.5946	+0.751%	9,325	+19.145%
2021-01-29	18.6700	18.6700	18.4560	18.4560	-1.714%	357	+20.040%
2021-01-28	18.7778	18.7778	18.7778	18.7778	+0.847%	63	+17.983%
2021-01-27	18.6200	18.6200	18.6200	18.6200	-2.000%	341	+18.983%
2021-01-26	19.0300	19.0600	18.9100	19.0000	-0.049%	2,009	+16.603%
2021-01-25	18.9400	19.0094	18.9400	19.0094	-0.175%	294	+16.545%
2021-01-22	18.9900	19.0428	18.9900	19.0428	-0.476%	1,138	+16.341%
2021-01-21	19.1338	19.1338	19.1338	19.1338	-0.494%	77	+15.788%
2021-01-20	19.1210	19.2288	19.1200	19.2288	+0.651%	2,330	+15.216%
2021-01-19	19.1000	19.1044	19.1000	19.1044	+0.631%	2,134	+15.966%
2021-01-15	19.0000	19.0000	18.9846	18.9846	-1.019%	320	+16.698%
2021-01-14	19.1800	19.2100	19.1800	19.1800	+0.531%	972	+15.509%
2021-01-13	19.0000	19.0787	19.0000	19.0787	-0.022%	297	+16.122%
2021-01-12	19.0500	19.0829	19.0500	19.0829	+0.969%	255	+16.097%
2021-01-11	18.8700	18.8997	18.8700	18.8997	+0.370%	290	+17.222%
2021-01-08	18.8490	18.8490	18.7800	18.8300	-0.042%	6,468	+17.656%
2021-01-07	18.7500	18.8380	18.7500	18.8380	+0.938%	1,649	+17.606%
2021-01-06	18.7100	18.7200	18.6629	18.6629	+2.420%	1,272	+18.709%
2021-01-05	18.0900	18.2219	18.0900	18.2219	+1.096%	720	+21.582%
2021-01-04	17.9600	18.0243	17.9500	18.0243	-1.291%	4,402	+22.915%
2020-12-31	18.2600	18.2600	18.2600	18.2600	+0.549%	124	+21.329%
2020-12-30	18.1300	18.1603	18.1300	18.1603	+0.555%	1,037	+21.995%
2020-12-29	18.1100	18.1361	18.0600	18.0600	-0.359%	2,106	+22.672%
2020-12-28	18.2000	18.2000	18.1250	18.1250	+0.488%	4,514	+22.232%
2020-12-24	18.0370	18.0370	18.0370	18.0370	-0.293%	39	+22.829%
2020-12-23	18.2140	18.2140	18.0900	18.0900	+0.643%	974	+22.469%
2020-12-22	17.9900	17.9900	17.9744	17.9744	-0.529%	453	+23.256%
2020-12-21	18.0600	18.0700	18.0600	18.0700	-0.868%	634	+22.604%
2020-12-18	18.2398	18.2398	18.2283	18.2283	-0.233%	403	+21.540%
2020-12-17	18.2400	18.2708	18.2300	18.2708	+0.285%	12,827	+21.257%
2020-12-16	18.1900	18.2188	18.1700	18.2188	-0.159%	11,347	+21.603%
2020-12-15	18.1200	18.2600	18.1200	18.2478	+1.160%	8,727	+21.410%
2020-12-14	18.1100	18.1399	18.0386	18.0386	-0.759%	811	+22.818%
2020-12-11	18.1110	18.1765	18.1110	18.1765	-0.650%	850	+21.886%
2020-12-10	18.2954	18.2954	18.2954	18.2954	-0.043%	89	+21.094%
2020-12-09	18.2800	18.3033	18.2800	18.3033	+0.038%	848	+21.042%
2020-12-08	18.3100	18.3100	18.2600	18.2964	+0.461%	3,720	+21.087%
2020-12-07	18.2000	18.2124	18.2000	18.2124	-0.527%	458	+21.646%
2020-12-04	18.2700	18.3088	18.2700	18.3088	+1.775%	1,412	+21.005%
2020-12-03	18.0500	18.0600	17.9894	17.9894	+0.354%	2,000	+23.154%
2020-12-02	17.9100	17.9260	17.9100	17.9260	+0.370%	950	+23.589%
2020-12-01	17.8800	17.8800	17.8200	17.8600	+1.247%	5,292	+24.046%
2020-11-30	17.6300	17.6657	17.6300	17.6401	-1.176%	3,576	+25.592%
2020-11-27	17.9000	17.9600	17.8500	17.8500	+0.112%	17,867	+24.115%
2020-11-25	17.8300	17.8400	17.8300	17.8300	-1.054%	2,058	+24.255%
2020-11-24	18.0200	18.0200	18.0200	18.0200	+2.620%	0	+22.945%
2020-11-23	17.5000	17.5600	17.4900	17.5600	+1.738%	1,613	+26.165%
2020-11-20	17.2400	17.2800	17.2400	17.2600	-0.461%	1,528	+28.358%
2020-11-19	17.1700	17.3400	17.1600	17.3400	+0.347%	6,899	+27.766%
2020-11-18	17.4000	17.4000	17.2800	17.2800	-0.917%	895	+28.209%
2020-11-17	17.3200	17.4400	17.3200	17.4400	-0.057%	244	+27.033%
2020-11-16	17.3400	17.4500	17.3400	17.4500	+1.987%	910	+26.960%
2020-11-13	17.0700	17.1300	17.0700	17.1100	+2.516%	4,581	+29.483%
2020-11-12	16.8500	16.8700	16.6900	16.6900	-1.652%	3,594	+32.742%
2020-11-11	16.9704	16.9704	16.9704	16.9704	-0.291%	0	+30.548%
2020-11-10	16.9800	17.0200	16.9500	17.0200	+0.949%	1,546	+30.168%
2020-11-09	16.9100	17.0700	16.8600	16.8600	+4.332%	795	+31.403%
2020-11-06	16.2000	16.2000	16.1600	16.1600	-0.308%	242	+37.095%
2020-11-05	16.2100	16.2100	16.2100	16.2100	+1.886%	802	+36.672%
2020-11-04	15.9500	16.0000	15.9100	15.9100	+0.888%	2,414	+39.250%
2020-11-03	15.8500	15.8700	15.7700	15.7700	+1.676%	1,659	+40.486%
2020-11-02	15.5100	15.5100	15.5100	15.5100	+2.174%	6	+42.841%
2020-10-30	15.0700	15.1800	15.0700	15.1800	-0.654%	2,552	+45.946%
2020-10-29	15.1800	15.2800	15.1500	15.2800	+1.125%	2,470	+44.991%
2020-10-28	15.1600	15.1800	15.1100	15.1100	-3.389%	1,037	+46.622%
2020-10-27	15.7200	15.7400	15.6400	15.6400	-0.887%	23,371	+41.653%
2020-10-26	15.8100	15.8100	15.7800	15.7800	-2.412%	4,077	+40.397%
2020-10-23	16.1800	16.1800	16.1400	16.1700	+0.248%	2,893	+37.011%
2020-10-22	15.9400	16.1300	15.9200	16.1300	+1.129%	7,080	+37.350%
2020-10-21	16.0100	16.0100	15.9500	15.9500	-0.375%	9,269	+38.900%
2020-10-20	16.0300	16.0700	15.9900	16.0100	+0.692%	1,730	+38.380%
2020-10-19	16.1300	16.1300	15.9000	15.9000	-1.487%	633	+39.337%
2020-10-16	16.1400	16.1400	16.1400	16.1400	+0.346%	31	+37.265%
2020-10-15	16.0844	16.0844	16.0844	16.0844	+0.090%	0	+37.740%
2020-10-14	16.1000	16.1100	16.0700	16.0700	0.000%	1,475	+37.863%
2020-10-13	16.1100	16.1100	16.0700	16.0700	-0.986%	2,268	+37.863%
2020-10-12	16.2300	16.2300	16.2300	16.2300	+0.870%	195	+36.504%
2020-10-09	16.1400	16.1400	16.0900	16.0900	0.000%	6,032	+37.692%
2020-10-08	15.9100	16.0900	15.9100	16.0900	+1.259%	2,358	+37.692%
2020-10-07	15.8900	15.8900	15.8900	15.8900	+1.924%	51	+39.425%
2020-10-06	15.8300	15.8500	15.5900	15.5900	-0.953%	4,980	+42.108%
2020-10-05	15.6700	15.7400	15.6500	15.7400	+1.614%	4,102	+40.753%
2020-10-02	15.4900	15.4900	15.4900	15.4900	+0.389%	37	+43.025%
2020-10-01	15.4500	15.4500	15.4100	15.4300	-0.194%	1,422	+43.581%
2020-09-30	15.4600	15.4600	15.4600	15.4600	+0.914%	63	+43.303%
2020-09-29	15.3500	15.3500	15.3200	15.3200	-0.584%	402	+44.612%
2020-09-28	15.4100	15.4100	15.4100	15.4100	+1.649%	3	+43.768%
2020-09-25	15.0200	15.1600	15.0200	15.1600	+1.067%	940	+46.139%
2020-09-24	14.9700	15.0100	14.9400	15.0000	-0.133%	3,209	+47.697%
2020-09-23	15.3300	15.3400	15.0200	15.0200	-2.150%	1,513	+47.501%
2020-09-22	15.3100	15.3500	15.3100	15.3500	+0.656%	759	+44.330%
2020-09-21	15.1500	15.2500	15.1500	15.2500	-2.556%	6,309	+45.276%
2020-09-18	15.7600	15.7600	15.6100	15.6500	-1.012%	1,654	+41.563%
2020-09-17	15.6200	15.8100	15.6200	15.8100	-0.441%	656	+40.130%
2020-09-16	15.8200	15.9600	15.8200	15.8800	+0.379%	2,110	+39.513%
2020-09-15	15.8200	15.8200	15.8200	15.8200	+0.127%	56	+40.042%
2020-09-14	15.7600	15.8700	15.7600	15.8000	+1.804%	5,402	+40.219%
2020-09-11	15.5500	15.5500	15.5200	15.5200	+0.258%	223	+42.749%
2020-09-10	15.7100	15.7100	15.4800	15.4800	-1.589%	295	+43.118%
2020-09-09	15.7400	15.7800	15.7300	15.7300	+1.353%	522	+40.843%
2020-09-08	15.6000	15.6000	15.5200	15.5200	-2.082%	100	+42.749%
2020-09-04	15.7300	15.8500	15.7300	15.8500	-0.063%	100	+39.777%
2020-09-03	16.2000	16.2000	15.8600	15.8600	-2.699%	712	+39.689%
2020-09-02	16.1300	16.3000	16.1300	16.3000	+2.130%	1,051	+35.918%
2020-09-01	15.9700	15.9700	15.9600	15.9600	-0.063%	197	+38.813%
2020-08-31	15.9900	15.9900	15.9500	15.9700	-0.684%	5,166	+38.726%
2020-08-28	16.0000	16.0800	16.0000	16.0800	+0.689%	465	+37.777%
2020-08-27	15.9800	15.9900	15.8900	15.9700	+0.567%	2,724	+38.726%
2020-08-26	15.8000	15.9300	15.8000	15.8800	+0.189%	487	+39.513%
2020-08-25	15.8500	15.8500	15.8500	15.8500	0.000%	16	+39.777%
2020-08-24	15.8100	15.8500	15.7800	15.8500	+1.668%	822	+39.777%
2020-08-21	15.5500	15.6000	15.5500	15.5900	-0.320%	1,189	+42.108%
2020-08-20	15.6100	15.6400	15.6100	15.6400	-0.382%	2,203	+41.653%
2020-08-19	15.8000	15.8000	15.7000	15.7000	-0.254%	33,746	+41.112%
2020-08-18	15.7700	15.7700	15.7400	15.7400	-0.317%	961	+40.753%
2020-08-17	15.8200	15.8500	15.7900	15.7900	-0.253%	1,230	+40.308%
2020-08-14	15.8900	15.8900	15.8300	15.8300	+0.063%	427	+39.953%
2020-08-13	15.8300	15.8400	15.8200	15.8200	-0.315%	1,891	+40.042%
2020-08-12	15.8700	15.8700	15.8700	15.8700	+0.443%	32	+39.601%
2020-08-11	15.8000	15.8000	15.8000	15.8000	0.000%	31	+40.219%
2020-08-10	15.7400	15.8200	15.7400	15.8000	+0.637%	2,011	+40.219%
2020-08-07	15.7000	15.7000	15.7000	15.7000	+0.448%	2	+41.112%
2020-08-06	15.5800	15.6300	15.5800	15.6300	+0.064%	147	+41.744%
2020-08-05	15.6100	15.7100	15.6100	15.6200	+0.515%	2,254	+41.835%
2020-08-04	15.5200	15.5400	15.5200	15.5400	+0.064%	353	+42.565%
2020-08-03	15.5300	15.5300	15.5300	15.5300	+0.518%	28	+42.657%
2020-07-31	15.4500	15.4500	15.4500	15.4500	-0.129%	61	+43.395%
2020-07-30	15.4600	15.4700	15.4600	15.4700	-0.258%	790	+43.210%
2020-07-29	15.4300	15.5100	15.4300	15.5100	+0.388%	1,354	+42.841%
2020-07-28	15.4500	15.4500	15.4500	15.4500	-0.387%	33	+43.395%
2020-07-27	15.4500	15.5100	15.4500	15.5100	+0.388%	3,494	+42.841%
2020-07-24	15.4700	15.4700	15.4100	15.4500	-0.451%	2,528	+43.395%
2020-07-23	15.5200	15.5700	15.4900	15.5200	-0.193%	2,368	+42.749%
2020-07-22	15.4700	15.5500	15.4700	15.5500	+0.387%	557	+42.473%
2020-07-21	15.4700	15.4900	15.4700	15.4900	+0.389%	354	+43.025%
2020-07-20	15.4700	15.4700	15.3700	15.4300	-0.065%	834	+43.581%
2020-07-17	15.4300	15.4400	15.4300	15.4400	0.000%	867	+43.488%
2020-07-16	15.4300	15.4400	15.4000	15.4400	-0.129%	1,016	+43.488%
2020-07-15	15.4500	15.4600	15.3800	15.4600	+1.046%	3,234	+43.303%
2020-07-14	15.1100	15.3000	15.1100	15.3000	+0.791%	941	+44.801%
2020-07-13	15.1800	15.1800	15.1800	15.1800	-0.132%	1	+45.946%
2020-07-10	15.0700	15.2000	15.0700	15.2000	+0.930%	2,088	+45.754%
2020-07-09	15.0000	15.0600	14.9800	15.0600	-0.856%	9,137	+47.109%
2020-07-08	15.1400	15.1900	15.1400	15.1900	+0.066%	376	+45.850%
2020-07-07	15.1800	15.1800	15.1800	15.1800	-0.849%	40	+45.946%
2020-07-06	15.3000	15.3600	15.2600	15.3100	+0.790%	2,460	+44.707%
2020-07-02	15.2200	15.2200	15.1900	15.1900	+0.264%	222	+45.850%
2020-07-01	15.1800	15.1800	15.1500	15.1500	-0.198%	275	+46.235%
2020-06-30	15.1100	15.1800	15.0800	15.1800	+0.998%	851	+45.946%
2020-06-29	15.0200	15.0300	15.0200	15.0300	+0.872%	331	+47.403%
2020-06-26	15.0400	15.0400	14.9000	14.9000	-1.259%	2,432	+48.689%
2020-06-25	15.0400	15.0900	15.0000	15.0900	+0.266%	1,244	+46.816%
2020-06-24	15.1000	15.1000	15.0500	15.0500	-1.634%	1,098	+47.207%
2020-06-23	15.3600	15.3600	15.3000	15.3000	+0.394%	231	+44.801%
2020-06-22	15.3200	15.3400	15.2400	15.2400	-0.262%	4,287	+45.371%
2020-06-19	15.2800	15.2800	15.2800	15.2800	-0.261%	567	+44.991%
2020-06-18	15.3400	15.3400	15.3100	15.3200	-0.130%	6,340	+44.612%
2020-06-17	15.3400	15.3400	15.3400	15.3400	-0.325%	99	+44.424%
2020-06-16	15.4100	15.4300	15.3900	15.3900	+0.984%	1,050	+43.955%
2020-06-15	15.0900	15.2400	15.0500	15.2400	+0.395%	27,798	+45.371%
2020-06-12	15.1800	15.1800	15.1800	15.1800	+0.998%	33	+45.946%
2020-06-11	15.2000	15.2200	15.0300	15.0300	-3.962%	3,850	+47.403%
2020-06-10	15.6500	15.6500	15.6500	15.6500	-1.075%	2	+41.563%
2020-06-09	15.8200	15.8200	15.8200	15.8200	-0.815%	526	+40.042%
2020-06-08	15.9600	15.9600	15.9500	15.9500	+0.949%	914	+38.900%
2020-06-05	15.9300	15.9300	15.8000	15.8000	+1.935%	3,209	+40.219%
2020-06-04	15.4000	15.5000	15.4000	15.5000	+0.129%	476	+42.933%
2020-06-03	15.4100	15.4900	15.4100	15.4800	+1.508%	1,891	+43.118%
2020-06-02	15.2400	15.2600	15.2400	15.2500	+0.527%	5,383	+45.276%
2020-06-01	15.1300	15.1700	15.1100	15.1700	+0.464%	3,706	+46.042%
2020-05-29	14.9900	15.1000	14.9900	15.1000	+0.066%	3,454	+46.719%
2020-05-28	15.2000	15.2000	15.0900	15.0900	-0.396%	1,807	+46.816%
2020-05-27	15.0900	15.1500	15.0600	15.1500	+0.933%	1,226	+46.235%
2020-05-26	15.0000	15.0400	15.0000	15.0100	+1.556%	3,051	+47.599%
2020-05-22	14.7000	14.7800	14.7000	14.7800	0.000%	121	+49.896%
2020-05-21	14.7700	14.7800	14.7300	14.7800	-0.270%	919	+49.896%
2020-05-20	14.8100	14.8200	14.7900	14.8200	+0.816%	808	+49.491%
2020-05-19	14.7400	14.7600	14.6900	14.7000	-0.743%	8,167	+50.712%
2020-05-18	14.7100	14.8100	14.7100	14.8100	+2.776%	4,159	+49.592%
2020-05-15	14.3800	14.4100	14.3800	14.4100	+0.139%	101	+53.745%
2020-05-14	14.1900	14.3900	14.1600	14.3900	+0.841%	2,307	+53.958%
2020-05-13	14.2900	14.2900	14.2700	14.2700	-1.722%	810	+55.253%
2020-05-12	14.5900	14.5900	14.5200	14.5200	-1.157%	6,577	+52.580%
2020-05-11	14.6400	14.7100	14.6400	14.6900	-0.407%	5,700	+50.814%
2020-05-08	14.7300	14.7500	14.7300	14.7500	+1.444%	225	+50.201%
2020-05-07	14.5300	14.5400	14.5100	14.5400	+0.762%	1,812	+52.370%
2020-05-06	14.4900	14.4900	14.4300	14.4300	-0.551%	1,781	+53.532%
2020-05-05	14.5800	14.5800	14.5100	14.5100	+0.415%	2,127	+52.685%
2020-05-04	14.4200	14.4500	14.3800	14.4500	+0.139%	439	+53.319%
2020-05-01	14.4800	14.4800	14.4100	14.4300	-2.037%	6,379	+53.532%
2020-04-30	14.7500	14.7500	14.6700	14.7300	-1.207%	1,932	+50.405%

.dark-mode .H33tls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H33tls{ color: #333333; background-color: white; border: 2px solid #333333; }TERMEquityCompass Tactical Risk Manager ETFstock NYSE

TERM
EquityCompass Tactical Risk Manager ETF
stock NYSE