Nasdaq - Delayed Quote USD

Counterpoint Tactical Equity C (CPCEX)

21.00
+0.22
+(1.06%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202521.0021.0021.0021.0021.00-
May 16, 202520.7820.7820.7820.7820.78-
May 15, 202520.7620.7620.7620.7620.76-
May 14, 202520.7420.7420.7420.7420.74-
May 13, 202520.8720.8720.8720.8720.87-
May 12, 202521.0121.0121.0121.0121.01-
May 9, 202521.1321.1321.1321.1321.13-
May 8, 202521.1321.1321.1321.1321.13-
May 7, 202521.3921.3921.3921.3921.39-
May 6, 202521.3921.3921.3921.3921.39-
May 5, 202521.4121.4121.4121.4121.41-
May 2, 202521.3521.3521.3521.3521.35-
May 1, 202521.3521.3521.3521.3521.35-
Apr 30, 202521.3521.3521.3521.3521.35-
Apr 29, 202521.2221.2221.2221.2221.22-
Apr 28, 202521.1621.1621.1621.1621.16-
Apr 25, 202521.1221.1221.1221.1221.12-
Apr 24, 202521.1421.1421.1421.1421.14-
Apr 23, 202521.2121.2121.2121.2121.21-
Apr 22, 202521.3221.3221.3221.3221.32-
Apr 21, 202521.2521.2521.2521.2521.25-
Apr 17, 202521.2621.2621.2621.2621.26-
Apr 16, 202521.2821.2821.2821.2821.28-
Apr 15, 202521.0921.0921.0921.0921.09-
Apr 14, 202520.9620.9620.9620.9620.96-
Apr 11, 202520.9520.9520.9520.9520.95-
Apr 10, 202521.1321.1321.1321.1321.13-
Apr 9, 202521.1521.1521.1521.1521.15-
Apr 8, 202521.1421.1421.1421.1421.14-
Apr 7, 202520.9920.9920.9920.9920.99-
Apr 4, 202520.9720.9720.9720.9720.97-
Apr 3, 202521.0121.0121.0121.0121.01-
Apr 2, 202521.2021.2021.2021.2021.20-
Apr 1, 202521.1821.1821.1821.1821.18-
Mar 31, 202521.0921.0921.0921.0921.09-
Mar 28, 202520.9520.9520.9520.9520.95-
Mar 27, 202520.8620.8620.8620.8620.86-
Mar 26, 202520.8120.8120.8120.8120.81-
Mar 25, 202520.7320.7320.7320.7320.73-
Mar 24, 202520.6720.6720.6720.6720.67-
Mar 21, 202520.5120.5120.5120.5120.51-
Mar 20, 202520.5020.5020.5020.5020.50-
Mar 19, 202520.3820.3820.3820.3820.38-
Mar 18, 202520.2320.2320.2320.2320.23-
Mar 17, 202520.3020.3020.3020.3020.30-
Mar 14, 202520.4020.4020.4020.4020.40-
Mar 13, 202520.3520.3520.3520.3520.35-
Mar 12, 202520.3920.3920.3920.3920.39-
Mar 11, 202520.1520.1520.1520.1520.15-
Mar 10, 202520.0320.0320.0320.0320.03-
Mar 7, 202520.3620.3620.3620.3620.36-
Mar 6, 202520.5420.5420.5420.5420.54-
Mar 5, 202520.9720.9720.9720.9720.97-
Mar 4, 202520.9420.9420.9420.9420.94-
Mar 3, 202521.1321.1321.1321.1321.13-
Feb 28, 202521.2421.2421.2421.2421.24-
Feb 27, 202520.9220.9220.9220.9220.92-
Feb 26, 202521.0221.0221.0221.0221.02-
Feb 25, 202520.9620.9620.9620.9620.96-
Feb 24, 202520.7620.7620.7620.7620.76-
Feb 21, 202520.8220.8220.8220.8220.82-
Feb 20, 202521.1421.1421.1421.1421.14-
Feb 19, 202521.3821.3821.3821.3821.38-
Feb 18, 202521.4121.4121.4121.4121.41-
Feb 14, 202521.2621.2621.2621.2621.26-
Feb 13, 202521.3721.3721.3721.3721.37-
Feb 12, 202521.3521.3521.3521.3521.35-
Feb 11, 202521.3921.3921.3921.3921.39-
Feb 10, 202521.2921.2921.2921.2921.29-
Feb 7, 202521.3621.3621.3621.3621.36-
Feb 6, 202521.4221.4221.4221.4221.42-
Feb 5, 202521.4021.4021.4021.4021.40-
Feb 4, 202521.2221.2221.2221.2221.22-
Feb 3, 202521.2321.2321.2321.2321.23-
Jan 31, 202521.1321.1321.1321.1321.13-
Jan 30, 202521.2721.2721.2721.2721.27-
Jan 29, 202521.1321.1321.1321.1321.13-
Jan 28, 202521.0521.0521.0521.0521.05-
Jan 27, 202520.8820.8820.8820.8820.88-
Jan 24, 202521.3021.3021.3021.3021.30-
Jan 23, 202521.4021.4021.4021.4021.40-
Jan 22, 202521.3121.3121.3121.3121.31-
Jan 21, 202521.1621.1621.1621.1621.16-
Jan 17, 202521.0921.0921.0921.0921.09-
Jan 16, 202520.8920.8920.8920.8920.89-
Jan 15, 202520.8820.8820.8820.8820.88-
Jan 14, 202520.5320.5320.5320.5320.53-
Jan 13, 202520.3420.3420.3420.3420.34-
Jan 10, 202520.3420.3420.3420.3420.34-
Jan 8, 202520.4420.4420.4420.4420.44-
Jan 7, 202520.0420.0420.0420.0420.04-
Jan 6, 202520.3120.3120.3120.3120.31-
Jan 3, 202520.3720.3720.3720.3720.37-
Jan 2, 202520.2020.2020.2020.2020.20-
Dec 31, 202420.2220.2220.2220.2220.22-
Dec 30, 2024 0.01 Dividend
Dec 30, 202420.3120.3120.3120.3120.31-
Dec 27, 202420.4720.4720.4720.4720.46-
Dec 26, 202420.6920.6920.6920.6920.68-
Dec 24, 202420.8120.8120.8120.8120.80-
Dec 23, 202420.6720.6720.6720.6720.66-
Dec 20, 202420.6020.6020.6020.6020.59-
Dec 19, 202420.5420.5420.5420.5420.53-
Dec 18, 2024 0 Dividend
Dec 18, 202420.4020.4020.4020.4020.39-
Dec 18, 2024 0.46 Capital Gains
Dec 17, 202421.3121.3121.3121.3120.84-
Dec 16, 202421.5121.5121.5121.5121.04-
Dec 13, 202421.4621.4621.4621.4620.99-
Dec 12, 202421.4121.4121.4121.4120.94-
Dec 11, 202421.5021.5021.5021.5021.03-
Dec 10, 202421.2221.2221.2221.2220.75-
Dec 9, 202421.2321.2321.2321.2320.76-
Dec 6, 202421.6221.6221.6221.6221.14-
Dec 5, 202421.8021.8021.8021.8021.32-
Dec 4, 202421.7521.7521.7521.7521.27-
Dec 3, 202421.5621.5621.5621.5621.08-
Dec 2, 202421.3421.3421.3421.3420.87-
Nov 29, 202421.1721.1721.1721.1720.70-
Nov 27, 202421.0921.0921.0921.0920.62-
Nov 26, 202421.2721.2721.2721.2720.80-
Nov 25, 202421.0621.0621.0621.0620.60-
Nov 22, 202421.1421.1421.1421.1420.67-
Nov 21, 202421.0821.0821.0821.0820.61-
Nov 20, 202420.9720.9720.9720.9720.51-
Nov 19, 202420.9920.9920.9920.9920.53-
Nov 18, 202420.9120.9120.9120.9120.45-
Nov 15, 202420.8020.8020.8020.8020.34-
Nov 14, 202420.9920.9920.9920.9920.53-
Nov 13, 202421.1521.1521.1521.1520.68-
Nov 12, 202421.1821.1821.1821.1820.71-
Nov 11, 202421.0921.0921.0921.0920.62-
Nov 8, 202421.1221.1221.1221.1220.65-
Nov 7, 202421.0221.0221.0221.0220.56-
Nov 6, 202420.8420.8420.8420.8420.38-
Nov 5, 202420.2020.2020.2020.2019.75-
Nov 4, 202420.0920.0920.0920.0919.65-
Nov 1, 202420.1220.1220.1220.1219.68-
Oct 31, 202420.0520.0520.0520.0519.61-
Oct 30, 202420.2620.2620.2620.2619.81-
Oct 29, 202420.1720.1720.1720.1719.72-
Oct 28, 202420.0320.0320.0320.0319.59-
Oct 25, 202420.1520.1520.1520.1519.71-
Oct 24, 202420.1820.1820.1820.1819.73-
Oct 23, 202420.1720.1720.1720.1719.72-
Oct 22, 202420.2920.2920.2920.2919.84-
Oct 21, 202420.3020.3020.3020.3019.85-
Oct 18, 202420.4720.4720.4720.4720.02-
Oct 17, 202420.5020.5020.5020.5020.05-
Oct 16, 202420.4820.4820.4820.4820.03-
Oct 15, 202420.3920.3920.3920.3919.94-
Oct 14, 202420.5020.5020.5020.5020.05-
Oct 11, 202420.3620.3620.3620.3619.91-
Oct 10, 202420.2720.2720.2720.2719.82-
Oct 9, 202420.2620.2620.2620.2619.81-
Oct 8, 202420.1120.1120.1120.1119.67-
Oct 7, 202419.6619.6619.6619.6619.23-
Oct 4, 202419.7119.7119.7119.7119.28-
Oct 3, 202419.6019.6019.6019.6019.17-
Oct 2, 202419.6219.6219.6219.6219.19-
Oct 1, 202419.6819.6819.6819.6819.25-
Sep 30, 202419.7619.7619.7619.7619.32-
Sep 27, 202419.6119.6119.6119.6119.18-
Sep 26, 202419.9319.9319.9319.9319.49-
Sep 25, 202420.0820.0820.0820.0819.64-
Sep 24, 202420.1620.1620.1620.1619.72-
Sep 23, 202420.1720.1720.1720.1719.72-
Sep 20, 202419.9819.9819.9819.9819.54-
Sep 19, 202419.8819.8819.8819.8819.44-
Sep 18, 202419.5619.5619.5619.5619.13-
Sep 17, 202419.5119.5119.5119.5119.08-
Sep 16, 202419.5019.5019.5019.5019.07-
Sep 13, 202419.4119.4119.4119.4118.98-
Sep 12, 202419.2519.2519.2519.2518.83-
Sep 11, 202419.1319.1319.1319.1318.71-
Sep 10, 202418.9418.9418.9418.9418.52-
Sep 9, 202418.8418.8418.8418.8418.42-
Sep 6, 202418.6718.6718.6718.6718.26-
Sep 5, 202418.9018.9018.9018.9018.48-
Sep 4, 202418.9818.9818.9818.9818.56-
Sep 3, 202419.0019.0019.0019.0018.58-
Aug 30, 202419.3419.3419.3419.3418.91-
Aug 29, 202419.1519.1519.1519.1518.73-
Aug 28, 202419.1919.1919.1919.1918.77-
Aug 27, 202419.1519.1519.1519.1518.73-
Aug 26, 202419.0919.0919.0919.0918.67-
Aug 23, 202419.2719.2719.2719.2718.84-
Aug 22, 202419.1319.1319.1319.1318.71-
Aug 21, 202419.1519.1519.1519.1518.73-
Aug 20, 202419.1119.1119.1119.1118.69-
Aug 19, 202419.1519.1519.1519.1518.73-
Aug 16, 202419.0919.0919.0919.0918.67-
Aug 15, 202419.0119.0119.0119.0118.59-
Aug 14, 202418.8218.8218.8218.8218.40-
Aug 13, 202418.7318.7318.7318.7318.32-
Aug 12, 202418.5218.5218.5218.5218.11-
Aug 9, 202418.3618.3618.3618.3617.95-
Aug 8, 202418.1718.1718.1718.1717.77-
Aug 7, 202418.0118.0118.0118.0117.61-
Aug 6, 202418.0918.0918.0918.0917.69-
Aug 5, 202418.0018.0018.0018.0017.60-
Aug 2, 202418.3918.3918.3918.3917.98-
Aug 1, 202418.7818.7818.7818.7818.37-
Jul 31, 202419.0019.0019.0019.0018.58-
Jul 30, 202418.7118.7118.7118.7118.30-
Jul 29, 202418.8018.8018.8018.8018.39-
Jul 26, 202418.7318.7318.7318.7318.32-
Jul 25, 202418.5918.5918.5918.5918.18-
Jul 24, 202418.7918.7918.7918.7918.38-
Jul 23, 202419.0819.0819.0819.0818.66-
Jul 22, 202419.0119.0119.0119.0118.59-
Jul 19, 202418.8018.8018.8018.8018.39-
Jul 18, 202418.7218.7218.7218.7218.31-
Jul 17, 202418.7718.7718.7718.7718.36-
Jul 16, 202419.2219.2219.2219.2218.80-
Jul 15, 202419.1319.1319.1319.1318.71-
Jul 12, 202418.9618.9618.9618.9618.54-
Jul 11, 202419.1419.1419.1419.1418.72-
Jul 10, 202419.4319.4319.4319.4319.00-
Jul 9, 202419.2619.2619.2619.2618.84-
Jul 8, 202419.2319.2319.2319.2318.81-
Jul 5, 202419.2519.2519.2519.2518.83-
Jul 3, 202419.3619.3619.3619.3618.93-
Jul 2, 202419.3319.3319.3319.3318.90-
Jul 1, 202419.2119.2119.2119.2118.79-
Jun 28, 202419.0919.0919.0919.0918.67-
Jun 27, 202419.0519.0519.0519.0518.63-
Jun 26, 202419.0119.0119.0119.0118.59-
Jun 25, 202419.0219.0219.0219.0218.60-
Jun 24, 202418.9518.9518.9518.9518.53-
Jun 21, 202418.9818.9818.9818.9818.56-
Jun 20, 202419.0419.0419.0419.0418.62-
Jun 18, 202418.9718.9718.9718.9718.55-
Jun 17, 202418.8118.8118.8118.8118.39-
Jun 14, 202418.6018.6018.6018.6018.19-
Jun 13, 202418.6218.6218.6218.6218.21-
Jun 12, 202418.5818.5818.5818.5818.17-
Jun 11, 202418.4218.4218.4218.4218.01-
Jun 10, 202418.3918.3918.3918.3917.98-
Jun 7, 202418.2818.2818.2818.2817.88-
Jun 6, 202418.2918.2918.2918.2917.89-
Jun 5, 202418.2318.2318.2318.2317.83-
Jun 4, 202417.9917.9917.9917.9917.59-
Jun 3, 202418.0618.0618.0618.0617.66-
May 31, 202418.1518.1518.1518.1517.75-
May 30, 202418.0518.0518.0518.0517.65-
May 29, 202418.2418.2418.2418.2417.84-
May 28, 202418.1718.1718.1718.1717.77-
May 24, 202418.2118.2118.2118.2117.81-
May 23, 202418.0018.0018.0018.0017.60-
May 22, 202417.9617.9617.9617.9617.56-
May 21, 202418.1118.1118.1118.1117.71-
May 20, 202417.9217.9217.9217.9217.52-

Related Tickers