EquityCompass Risk Manager ETF (ERM) Historical Stock Data
23.09 ↑0.00 (0.00%)
As of July 12, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ERM is up 0.04% a day on average. There have been 22 days where EquityCompass Risk Manager ETF closed green and 8 days where ERM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 23.15 | 23.09 | ↓$0.06 (-0.26%) | 23.08 | 23.15 | 627 |
| 2023-07-13 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 23.11 | 23.15 | 3.08K |
| 2023-07-12 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.07 | 3.67K |
| 2023-07-11 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.99 | 22.99 | 103 |
| 2023-07-10 | 22.86 | 22.84 | ↓$0.02 (-0.09%) | 22.84 | 22.90 | 4.94K |
| 2023-07-07 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.74 | 22.78 | 4.55K |
| 2023-07-06 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.76 | 22.76 | 101 |
| 2023-07-05 | 22.88 | 22.87 | ↓$0.01 (-0.04%) | 22.87 | 22.88 | 712 |
| 2023-07-03 | 22.88 | 22.92 | ↑$0.04 (0.17%) | 22.88 | 22.92 | 8.05K |
| 2023-06-30 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 107 |
| 2023-06-29 | 22.74 | 22.75 | ↑$0.01 (0.04%) | 22.72 | 22.75 | 1.62K |
| 2023-06-28 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.67 | 22.67 | 103 |
| 2023-06-27 | 22.57 | 22.69 | ↑$0.12 (0.53%) | 22.57 | 22.71 | 8.80K |
| 2023-06-26 | 22.58 | 22.61 | ↑$0.03 (0.13%) | 22.57 | 22.61 | 1.67K |
| 2023-06-23 | 22.55 | 22.53 | ↓$0.02 (-0.09%) | 22.53 | 22.55 | 9.24K |
| 2023-06-22 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.56 | 22.63 | 10.58K |
| 2023-06-21 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 107 |
| 2023-06-20 | 22.72 | 22.71 | ↓$0.01 (-0.04%) | 22.68 | 22.72 | 7.99K |
| 2023-06-16 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 134 |
| 2023-06-15 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.81 | 22.81 | 125 |
| 2023-06-14 | 22.74 | 22.63 | ↓$0.11 (-0.48%) | 22.51 | 22.74 | 5.13K |
| 2023-06-13 | 22.59 | 22.63 | ↑$0.04 (0.18%) | 22.49 | 22.67 | 246.06K |
| 2023-06-12 | 22.52 | 22.55 | ↑$0.03 (0.13%) | 22.48 | 22.56 | 3.20K |
| 2023-06-09 | 22.52 | 22.45 | ↓$0.07 (-0.31%) | 22.44 | 22.53 | 94.72K |
| 2023-06-08 | 22.45 | 22.50 | ↑$0.05 (0.22%) | 22.43 | 22.50 | 60.11K |
| 2023-06-07 | 22.42 | 22.48 | ↑$0.06 (0.27%) | 22.39 | 22.48 | 18.28K |
| 2023-06-06 | 22.34 | 22.41 | ↑$0.07 (0.32%) | 22.34 | 22.41 | 124 |
| 2023-06-05 | 22.31 | 22.35 | ↑$0.03 (0.15%) | 22.31 | 22.35 | 391 |
| 2023-06-02 | 22.30 | 22.37 | ↑$0.07 (0.33%) | 22.30 | 22.39 | 2.19K |
| 2023-06-01 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 4 |
Create an account or log in to view more rows.
$ERM low volume
expect flat or negative close
$ERM see you on the moon
$ERM choo choo
$ERM Love this stock.
Light taps
$ERM the end is near
$ERM Longs will be rewarded handsomely
$ERM lets go <3
$ERM Growth/Value
$ERM dont be a POS today
$ERM Ride this train. You won't regret.