Nasdaq - Delayed Quote USD

Counterpoint Tactical Equity A (CPAEX)

22.52
+0.24
+(1.08%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202522.5222.5222.5222.5222.52-
May 16, 202522.2822.2822.2822.2822.28-
May 15, 202522.2622.2622.2622.2622.26-
May 14, 202522.2322.2322.2322.2322.23-
May 13, 202522.3822.3822.3822.3822.38-
May 12, 202522.5322.5322.5322.5322.53-
May 9, 202522.6522.6522.6522.6522.65-
May 8, 202522.6522.6522.6522.6522.65-
May 7, 202522.9322.9322.9322.9322.93-
May 6, 202522.9322.9322.9322.9322.93-
May 5, 202522.9522.9522.9522.9522.95-
May 2, 202522.8822.8822.8822.8822.88-
May 1, 202522.8822.8822.8822.8822.88-
Apr 30, 202522.8922.8922.8922.8922.89-
Apr 29, 202522.7522.7522.7522.7522.75-
Apr 28, 202522.6822.6822.6822.6822.68-
Apr 25, 202522.6322.6322.6322.6322.63-
Apr 24, 202522.6522.6522.6522.6522.65-
Apr 23, 202522.7322.7322.7322.7322.73-
Apr 22, 202522.8522.8522.8522.8522.85-
Apr 21, 202522.7722.7722.7722.7722.77-
Apr 17, 202522.7822.7822.7822.7822.78-
Apr 16, 202522.8022.8022.8022.8022.80-
Apr 15, 202522.6022.6022.6022.6022.60-
Apr 14, 202522.4622.4622.4622.4622.46-
Apr 11, 202522.4522.4522.4522.4522.45-
Apr 10, 202522.6422.6422.6422.6422.64-
Apr 9, 202522.6622.6622.6622.6622.66-
Apr 8, 202522.6522.6522.6522.6522.65-
Apr 7, 202522.4922.4922.4922.4922.49-
Apr 4, 202522.4722.4722.4722.4722.47-
Apr 3, 202522.5122.5122.5122.5122.51-
Apr 2, 202522.7122.7122.7122.7122.71-
Apr 1, 202522.7022.7022.7022.7022.70-
Mar 31, 202522.5922.5922.5922.5922.59-
Mar 28, 202522.4422.4422.4422.4422.44-
Mar 27, 202522.3522.3522.3522.3522.35-
Mar 26, 202522.3022.3022.3022.3022.30-
Mar 25, 202522.2022.2022.2022.2022.20-
Mar 24, 202522.1422.1422.1422.1422.14-
Mar 21, 202521.9721.9721.9721.9721.97-
Mar 20, 202521.9521.9521.9521.9521.95-
Mar 19, 202521.8321.8321.8321.8321.83-
Mar 18, 202521.6721.6721.6721.6721.67-
Mar 17, 202521.7421.7421.7421.7421.74-
Mar 14, 202521.8521.8521.8521.8521.85-
Mar 13, 202521.7921.7921.7921.7921.79-
Mar 12, 202521.8421.8421.8421.8421.84-
Mar 11, 202521.5821.5821.5821.5821.58-
Mar 10, 202521.4421.4421.4421.4421.44-
Mar 7, 202521.8121.8121.8121.8121.81-
Mar 6, 202521.9921.9921.9921.9921.99-
Mar 5, 202522.4522.4522.4522.4522.45-
Mar 4, 202522.4222.4222.4222.4222.42-
Mar 3, 202522.6322.6322.6322.6322.63-
Feb 28, 202522.7422.7422.7422.7422.74-
Feb 27, 202522.3922.3922.3922.3922.39-
Feb 26, 202522.5022.5022.5022.5022.50-
Feb 25, 202522.4422.4422.4422.4422.44-
Feb 24, 202522.2322.2322.2322.2322.23-
Feb 21, 202522.2922.2922.2922.2922.29-
Feb 20, 202522.6322.6322.6322.6322.63-
Feb 19, 202522.8822.8822.8822.8822.88-
Feb 18, 202522.9222.9222.9222.9222.92-
Feb 14, 202522.7522.7522.7522.7522.75-
Feb 13, 202522.8722.8722.8722.8722.87-
Feb 12, 202522.8522.8522.8522.8522.85-
Feb 11, 202522.8922.8922.8922.8922.89-
Feb 10, 202522.7822.7822.7822.7822.78-
Feb 7, 202522.8622.8622.8622.8622.86-
Feb 6, 202522.9322.9322.9322.9322.93-
Feb 5, 202522.9022.9022.9022.9022.90-
Feb 4, 202522.7122.7122.7122.7122.71-
Feb 3, 202522.7222.7222.7222.7222.72-
Jan 31, 202522.6122.6122.6122.6122.61-
Jan 30, 202522.7622.7622.7622.7622.76-
Jan 29, 202522.6122.6122.6122.6122.61-
Jan 28, 202522.5222.5222.5222.5222.52-
Jan 27, 202522.3422.3422.3422.3422.34-
Jan 24, 202522.7922.7922.7922.7922.79-
Jan 23, 202522.8922.8922.8922.8922.89-
Jan 22, 202522.8022.8022.8022.8022.80-
Jan 21, 202522.6422.6422.6422.6422.64-
Jan 17, 202522.5622.5622.5622.5622.56-
Jan 16, 202522.3522.3522.3522.3522.35-
Jan 15, 202522.3422.3422.3422.3422.34-
Jan 14, 202521.9621.9621.9621.9621.96-
Jan 13, 202521.7521.7521.7521.7521.75-
Jan 10, 202521.7521.7521.7521.7521.75-
Jan 8, 202521.8621.8621.8621.8621.86-
Jan 7, 202521.4321.4321.4321.4321.43-
Jan 6, 202521.7221.7221.7221.7221.72-
Jan 3, 202521.7921.7921.7921.7921.79-
Jan 2, 202521.6021.6021.6021.6021.60-
Dec 31, 202421.6221.6221.6221.6221.62-
Dec 30, 2024 0.015 Dividend
Dec 30, 202421.7221.7221.7221.7221.72-
Dec 27, 202421.8921.8921.8921.8921.88-
Dec 26, 202422.1322.1322.1322.1322.11-
Dec 24, 202422.2522.2522.2522.2522.23-
Dec 23, 202422.1022.1022.1022.1022.08-
Dec 20, 202422.0322.0322.0322.0322.01-
Dec 19, 202421.9621.9621.9621.9621.94-
Dec 18, 2024 0 Dividend
Dec 18, 202421.8121.8121.8121.8121.80-
Dec 18, 2024 0.46 Capital Gains
Dec 17, 202422.7622.7622.7622.7622.28-
Dec 16, 202422.9722.9722.9722.9722.49-
Dec 13, 202422.9222.9222.9222.9222.44-
Dec 12, 202422.8622.8622.8622.8622.38-
Dec 11, 202422.9522.9522.9522.9522.47-
Dec 10, 202422.6622.6622.6622.6622.19-
Dec 9, 202422.6722.6722.6722.6722.20-
Dec 6, 202423.0823.0823.0823.0822.60-
Dec 5, 202423.2723.2723.2723.2722.78-
Dec 4, 202423.2223.2223.2223.2222.74-
Dec 3, 202423.0223.0223.0223.0222.54-
Dec 2, 202422.7822.7822.7822.7822.30-
Nov 29, 202422.6022.6022.6022.6022.13-
Nov 27, 202422.5122.5122.5122.5122.04-
Nov 26, 202422.7122.7122.7122.7122.24-
Nov 25, 202422.4722.4722.4722.4722.00-
Nov 22, 202422.5622.5622.5622.5622.09-
Nov 21, 202422.4922.4922.4922.4922.02-
Nov 20, 202422.3822.3822.3822.3821.91-
Nov 19, 202422.4022.4022.4022.4021.93-
Nov 18, 202422.3122.3122.3122.3121.84-
Nov 15, 202422.1922.1922.1922.1921.73-
Nov 14, 202422.4022.4022.4022.4021.93-
Nov 13, 202422.5722.5722.5722.5722.10-
Nov 12, 202422.5922.5922.5922.5922.12-
Nov 11, 202422.5022.5022.5022.5022.03-
Nov 8, 202422.5322.5322.5322.5322.06-
Nov 7, 202422.4322.4322.4322.4321.96-
Nov 6, 202422.2422.2422.2422.2421.78-
Nov 5, 202421.5521.5521.5521.5521.10-
Nov 4, 202421.4321.4321.4321.4320.98-
Nov 1, 202421.4621.4621.4621.4621.01-
Oct 31, 202421.3921.3921.3921.3920.94-
Oct 30, 202421.6121.6121.6121.6121.16-
Oct 29, 202421.5121.5121.5121.5121.06-
Oct 28, 202421.3721.3721.3721.3720.92-
Oct 25, 202421.4921.4921.4921.4921.04-
Oct 24, 202421.5221.5221.5221.5221.07-
Oct 23, 202421.5121.5121.5121.5121.06-
Oct 22, 202421.6421.6421.6421.6421.19-
Oct 21, 202421.6521.6521.6521.6521.20-
Oct 18, 202421.8321.8321.8321.8321.37-
Oct 17, 202421.8621.8621.8621.8621.40-
Oct 16, 202421.8421.8421.8421.8421.38-
Oct 15, 202421.7421.7421.7421.7421.29-
Oct 14, 202421.8621.8621.8621.8621.40-
Oct 11, 202421.7121.7121.7121.7121.26-
Oct 10, 202421.6121.6121.6121.6121.16-
Oct 9, 202421.6021.6021.6021.6021.15-
Oct 8, 202421.4421.4421.4421.4420.99-
Oct 7, 202420.9720.9720.9720.9720.53-
Oct 4, 202421.0121.0121.0121.0120.57-
Oct 3, 202420.9020.9020.9020.9020.46-
Oct 2, 202420.9120.9120.9120.9120.47-
Oct 1, 202420.9820.9820.9820.9820.54-
Sep 30, 202421.0721.0721.0721.0720.63-
Sep 27, 202420.9020.9020.9020.9020.46-
Sep 26, 202421.2421.2421.2421.2420.80-
Sep 25, 202421.4021.4021.4021.4020.95-
Sep 24, 202421.4921.4921.4921.4921.04-
Sep 23, 202421.4921.4921.4921.4921.04-
Sep 20, 202421.3021.3021.3021.3020.86-
Sep 19, 202421.1921.1921.1921.1920.75-
Sep 18, 202420.8420.8420.8420.8420.40-
Sep 17, 202420.7920.7920.7920.7920.36-
Sep 16, 202420.7920.7920.7920.7920.36-
Sep 13, 202420.6920.6920.6920.6920.26-
Sep 12, 202420.5120.5120.5120.5120.08-
Sep 11, 202420.3820.3820.3820.3819.95-
Sep 10, 202420.1820.1820.1820.1819.76-
Sep 9, 202420.0820.0820.0820.0819.66-
Sep 6, 202419.8919.8919.8919.8919.47-
Sep 5, 202420.1420.1420.1420.1419.72-
Sep 4, 202420.2220.2220.2220.2219.80-
Sep 3, 202420.2520.2520.2520.2519.83-
Aug 30, 202420.6020.6020.6020.6020.17-
Aug 29, 202420.4020.4020.4020.4019.97-
Aug 28, 202420.4420.4420.4420.4420.01-
Aug 27, 202420.3920.3920.3920.3919.96-
Aug 26, 202420.3420.3420.3420.3419.92-
Aug 23, 202420.5320.5320.5320.5320.10-
Aug 22, 202420.3720.3720.3720.3719.94-
Aug 21, 202420.4020.4020.4020.4019.97-
Aug 20, 202420.3520.3520.3520.3519.93-
Aug 19, 202420.3920.3920.3920.3919.96-
Aug 16, 202420.3320.3320.3320.3319.91-
Aug 15, 202420.2520.2520.2520.2519.83-
Aug 14, 202420.0420.0420.0420.0419.62-
Aug 13, 202419.9419.9419.9419.9419.52-
Aug 12, 202419.7219.7219.7219.7219.31-
Aug 9, 202419.5519.5519.5519.5519.14-
Aug 8, 202419.3519.3519.3519.3518.95-
Aug 7, 202419.1819.1819.1819.1818.78-
Aug 6, 202419.2619.2619.2619.2618.86-
Aug 5, 202419.1619.1619.1619.1618.76-
Aug 2, 202419.5819.5819.5819.5819.17-
Aug 1, 202420.0020.0020.0020.0019.58-
Jul 31, 202420.2320.2320.2320.2319.81-
Jul 30, 202419.9219.9219.9219.9219.50-
Jul 29, 202420.0120.0120.0120.0119.59-
Jul 26, 202419.9319.9319.9319.9319.51-
Jul 25, 202419.7919.7919.7919.7919.38-
Jul 24, 202420.0120.0120.0120.0119.59-
Jul 23, 202420.3120.3120.3120.3119.89-
Jul 22, 202420.2320.2320.2320.2319.81-
Jul 19, 202420.0120.0120.0120.0119.59-
Jul 18, 202419.9219.9219.9219.9219.50-
Jul 17, 202419.9819.9819.9819.9819.56-
Jul 16, 202420.4620.4620.4620.4620.03-
Jul 15, 202420.3620.3620.3620.3619.93-
Jul 12, 202420.1820.1820.1820.1819.76-
Jul 11, 202420.3720.3720.3720.3719.94-
Jul 10, 202420.6720.6720.6720.6720.24-
Jul 9, 202420.5020.5020.5020.5020.07-
Jul 8, 202420.4620.4620.4620.4620.03-
Jul 5, 202420.4820.4820.4820.4820.05-
Jul 3, 202420.6020.6020.6020.6020.17-
Jul 2, 202420.5720.5720.5720.5720.14-
Jul 1, 202420.4420.4420.4420.4420.01-
Jun 28, 202420.3120.3120.3120.3119.89-
Jun 27, 202420.2720.2720.2720.2719.85-
Jun 26, 202420.2220.2220.2220.2219.80-
Jun 25, 202420.2420.2420.2420.2419.82-
Jun 24, 202420.1520.1520.1520.1519.73-
Jun 21, 202420.1920.1920.1920.1919.77-
Jun 20, 202420.2620.2620.2620.2619.84-
Jun 18, 202420.1720.1720.1720.1719.75-
Jun 17, 202420.0020.0020.0020.0019.58-
Jun 14, 202419.7819.7819.7819.7819.37-
Jun 13, 202419.8119.8119.8119.8119.40-
Jun 12, 202419.7619.7619.7619.7619.35-
Jun 11, 202419.5919.5919.5919.5919.18-
Jun 10, 202419.5619.5619.5619.5619.15-
Jun 7, 202419.4419.4419.4419.4419.03-
Jun 6, 202419.4519.4519.4519.4519.04-
Jun 5, 202419.3819.3819.3819.3818.98-
Jun 4, 202419.1319.1319.1319.1318.73-
Jun 3, 202419.2119.2119.2119.2118.81-
May 31, 202419.3019.3019.3019.3018.90-
May 30, 202419.1919.1919.1919.1918.79-
May 29, 202419.3919.3919.3919.3918.99-
May 28, 202419.3219.3219.3219.3218.92-
May 24, 202419.3619.3619.3619.3618.96-
May 23, 202419.1419.1419.1419.1418.74-
May 22, 202419.1019.1019.1019.1018.70-
May 21, 202419.2619.2619.2619.2618.86-
May 20, 202419.0519.0519.0519.0518.65-

Related Tickers