EquityCompass Risk Manager ETF (ERM) Historical Stock Data

22.81 ↓0.05 (-0.24%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, ERM is up 0.03% a day on average. There have been 22 days where EquityCompass Risk Manager ETF closed green and 8 days where ERM closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0622.8122.81↑$0.00 (0.00%)22.8122.81133
2023-02-0322.9222.86↓$0.06 (-0.26%)22.8222.921.22K
2023-02-0223.0222.99↓$0.03 (-0.13%)22.9923.02400
2023-02-0122.6622.87↑$0.21 (0.91%)22.6622.909.70K
2023-01-3122.6722.73↑$0.06 (0.25%)22.6722.731.65K
2023-01-3022.6022.56↓$0.04 (-0.18%)22.5622.60604
2023-01-2622.5322.65↑$0.12 (0.53%)22.5322.652.02K
2023-01-2522.5022.54↑$0.04 (0.19%)22.5022.540.97K
2023-01-2422.5222.52↑$0.00 (0.00%)22.5222.521
2023-01-2322.4222.55↑$0.13 (0.58%)22.4222.553.26K
2023-01-2022.2922.39↑$0.10 (0.44%)22.2922.393.14K
2023-01-1822.5222.33↓$0.19 (-0.84%)22.3322.522.11K
2023-01-1722.6022.52↓$0.08 (-0.33%)22.5222.60154
2023-01-1322.5622.56↑$0.00 (0.00%)22.5622.563
2023-01-1222.5022.50↑$0.00 (0.00%)22.5022.502
2023-01-1122.3822.43↑$0.05 (0.24%)22.3422.43771
2023-01-0922.2622.26↑$0.00 (0.00%)22.2622.2666
2023-01-0622.2322.28↑$0.04 (0.20%)22.2322.28182
2023-01-0522.0222.02↑$0.00 (0.00%)22.0222.02148
2023-01-0422.0122.07↑$0.07 (0.30%)22.0122.07338
2023-01-0321.9421.94↑$0.00 (0.00%)21.9421.9474
2022-12-3021.8921.89↑$0.00 (0.00%)21.8921.8952
2022-12-2921.9021.92↑$0.02 (0.09%)21.9021.923.57K
2022-12-2821.9121.75↓$0.16 (-0.75%)21.7521.911.41K
2022-12-2721.8621.89↑$0.02 (0.10%)21.8621.89139
2022-12-2321.8721.87↑$0.00 (0.00%)21.8721.879
2022-12-2221.9321.93↑$0.00 (0.00%)21.9321.931
2022-12-2122.0522.04↓$0.01 (-0.07%)22.0422.05157
2022-12-2021.9021.91↑$0.01 (0.02%)21.8921.913.40K
2022-12-1921.9421.87↓$0.07 (-0.34%)21.8721.942.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ERM just bought a half position.

0 Like Report
kobe_fighter

$ERM The best investment you can make is an investment in yourself or another person

0 Like Report
delaina

$ERM Holding Pattern

0 Like Report