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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.81 | 22.81 | 133 |
| 2023-02-03 | 22.92 | 22.86 | ↓$0.06 (-0.26%) | 22.82 | 22.92 | 1.22K |
| 2023-02-02 | 23.02 | 22.99 | ↓$0.03 (-0.13%) | 22.99 | 23.02 | 400 |
| 2023-02-01 | 22.66 | 22.87 | ↑$0.21 (0.91%) | 22.66 | 22.90 | 9.70K |
| 2023-01-31 | 22.67 | 22.73 | ↑$0.06 (0.25%) | 22.67 | 22.73 | 1.65K |
| 2023-01-30 | 22.60 | 22.56 | ↓$0.04 (-0.18%) | 22.56 | 22.60 | 604 |
| 2023-01-26 | 22.53 | 22.65 | ↑$0.12 (0.53%) | 22.53 | 22.65 | 2.02K |
| 2023-01-25 | 22.50 | 22.54 | ↑$0.04 (0.19%) | 22.50 | 22.54 | 0.97K |
| 2023-01-24 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 1 |
| 2023-01-23 | 22.42 | 22.55 | ↑$0.13 (0.58%) | 22.42 | 22.55 | 3.26K |
| 2023-01-20 | 22.29 | 22.39 | ↑$0.10 (0.44%) | 22.29 | 22.39 | 3.14K |
| 2023-01-18 | 22.52 | 22.33 | ↓$0.19 (-0.84%) | 22.33 | 22.52 | 2.11K |
| 2023-01-17 | 22.60 | 22.52 | ↓$0.08 (-0.33%) | 22.52 | 22.60 | 154 |
| 2023-01-13 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 3 |
| 2023-01-12 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 2 |
| 2023-01-11 | 22.38 | 22.43 | ↑$0.05 (0.24%) | 22.34 | 22.43 | 771 |
| 2023-01-09 | 22.26 | 22.26 | ↑$0.00 (0.00%) | 22.26 | 22.26 | 66 |
| 2023-01-06 | 22.23 | 22.28 | ↑$0.04 (0.20%) | 22.23 | 22.28 | 182 |
| 2023-01-05 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 148 |
| 2023-01-04 | 22.01 | 22.07 | ↑$0.07 (0.30%) | 22.01 | 22.07 | 338 |
| 2023-01-03 | 21.94 | 21.94 | ↑$0.00 (0.00%) | 21.94 | 21.94 | 74 |
| 2022-12-30 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.89 | 21.89 | 52 |
| 2022-12-29 | 21.90 | 21.92 | ↑$0.02 (0.09%) | 21.90 | 21.92 | 3.57K |
| 2022-12-28 | 21.91 | 21.75 | ↓$0.16 (-0.75%) | 21.75 | 21.91 | 1.41K |
| 2022-12-27 | 21.86 | 21.89 | ↑$0.02 (0.10%) | 21.86 | 21.89 | 139 |
| 2022-12-23 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.87 | 21.87 | 9 |
| 2022-12-22 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 1 |
| 2022-12-21 | 22.05 | 22.04 | ↓$0.01 (-0.07%) | 22.04 | 22.05 | 157 |
| 2022-12-20 | 21.90 | 21.91 | ↑$0.01 (0.02%) | 21.89 | 21.91 | 3.40K |
| 2022-12-19 | 21.94 | 21.87 | ↓$0.07 (-0.34%) | 21.87 | 21.94 | 2.61K |
Create an account or log in to view more rows.
$ERM just bought a half position.
$ERM The best investment you can make is an investment in yourself or another person
$ERM Beautiful!! 😀
$ERM Buying more
$ERM due for a spike!
$ERM Lol she wants higher
$ERM Holding Pattern
$ERM Be patient !!
$ERM shorters eat my shit
$ERM now is the time to slap that ask!!!