Advertisement
U.S. Markets closed

Counterpoint Tactical Equity A (CPAEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
21.46+0.07 (+0.33%)
At close: 08:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202421.4621.4621.4621.4621.46-
Oct 31, 202421.3921.3921.3921.3921.39-
Oct 30, 202421.6121.6121.6121.6121.61-
Oct 29, 202421.5121.5121.5121.5121.51-
Oct 28, 202421.3721.3721.3721.3721.37-
Oct 25, 202421.4921.4921.4921.4921.49-
Oct 24, 202421.5221.5221.5221.5221.52-
Oct 23, 202421.5121.5121.5121.5121.51-
Oct 22, 202421.6421.6421.6421.6421.64-
Oct 21, 202421.6521.6521.6521.6521.65-
Oct 18, 202421.8321.8321.8321.8321.83-
Oct 17, 202421.8621.8621.8621.8621.86-
Oct 16, 202421.8421.8421.8421.8421.84-
Oct 15, 202421.7421.7421.7421.7421.74-
Oct 14, 202421.8621.8621.8621.8621.86-
Oct 11, 202421.7121.7121.7121.7121.71-
Oct 10, 202421.6121.6121.6121.6121.61-
Oct 09, 202421.6021.6021.6021.6021.60-
Oct 08, 202421.4421.4421.4421.4421.44-
Oct 07, 202420.9720.9720.9720.9720.97-
Oct 04, 202421.0121.0121.0121.0121.01-
Oct 03, 202420.9020.9020.9020.9020.90-
Oct 02, 202420.9120.9120.9120.9120.91-
Oct 01, 202420.9820.9820.9820.9820.98-
Sep 30, 202421.0721.0721.0721.0721.07-
Sep 27, 202420.9020.9020.9020.9020.90-
Sep 26, 202421.2421.2421.2421.2421.24-
Sep 25, 202421.4021.4021.4021.4021.40-
Sep 24, 202421.4921.4921.4921.4921.49-
Sep 23, 202421.4921.4921.4921.4921.49-
Sep 20, 202421.3021.3021.3021.3021.30-
Sep 19, 202421.1921.1921.1921.1921.19-
Sep 18, 202420.8420.8420.8420.8420.84-
Sep 17, 202420.7920.7920.7920.7920.79-
Sep 16, 202420.7920.7920.7920.7920.79-
Sep 13, 202420.6920.6920.6920.6920.69-
Sep 12, 202420.5120.5120.5120.5120.51-
Sep 11, 202420.3820.3820.3820.3820.38-
Sep 10, 202420.1820.1820.1820.1820.18-
Sep 09, 202420.0820.0820.0820.0820.08-
Sep 06, 202419.8919.8919.8919.8919.89-
Sep 05, 202420.1420.1420.1420.1420.14-
Sep 04, 202420.2220.2220.2220.2220.22-
Sep 03, 202420.2520.2520.2520.2520.25-
Aug 30, 202420.6020.6020.6020.6020.60-
Aug 29, 202420.4020.4020.4020.4020.40-
Aug 28, 202420.4420.4420.4420.4420.44-
Aug 27, 202420.3920.3920.3920.3920.39-
Aug 26, 202420.3420.3420.3420.3420.34-
Aug 23, 202420.5320.5320.5320.5320.53-
Aug 22, 202420.3720.3720.3720.3720.37-
Aug 21, 202420.4020.4020.4020.4020.40-
Aug 20, 202420.3520.3520.3520.3520.35-
Aug 19, 202420.3920.3920.3920.3920.39-
Aug 16, 202420.3320.3320.3320.3320.33-
Aug 15, 202420.2520.2520.2520.2520.25-
Aug 14, 202420.0420.0420.0420.0420.04-
Aug 13, 202419.9419.9419.9419.9419.94-
Aug 12, 202419.7219.7219.7219.7219.72-
Aug 09, 202419.5519.5519.5519.5519.55-
Aug 08, 202419.3519.3519.3519.3519.35-
Aug 07, 202419.1819.1819.1819.1819.18-
Aug 06, 202419.2619.2619.2619.2619.26-
Aug 05, 202419.1619.1619.1619.1619.16-
Aug 02, 202419.5819.5819.5819.5819.58-
Aug 01, 202420.0020.0020.0020.0020.00-
Jul 31, 202420.2320.2320.2320.2320.23-
Jul 30, 202419.9219.9219.9219.9219.92-
Jul 29, 202420.0120.0120.0120.0120.01-
Jul 26, 202419.9319.9319.9319.9319.93-
Jul 25, 202419.7919.7919.7919.7919.79-
Jul 24, 202420.0120.0120.0120.0120.01-
Jul 23, 202420.3120.3120.3120.3120.31-
Jul 22, 202420.2320.2320.2320.2320.23-
Jul 19, 202420.0120.0120.0120.0120.01-
Jul 18, 202419.9219.9219.9219.9219.92-
Jul 17, 202419.9819.9819.9819.9819.98-
Jul 16, 202420.4620.4620.4620.4620.46-
Jul 15, 202420.3620.3620.3620.3620.36-
Jul 12, 202420.1820.1820.1820.1820.18-
Jul 11, 202420.3720.3720.3720.3720.37-
Jul 10, 202420.6720.6720.6720.6720.67-
Jul 09, 202420.5020.5020.5020.5020.50-
Jul 08, 202420.4620.4620.4620.4620.46-
Jul 05, 202420.4820.4820.4820.4820.48-
Jul 03, 202420.6020.6020.6020.6020.60-
Jul 02, 202420.5720.5720.5720.5720.57-
Jul 01, 202420.4420.4420.4420.4420.44-
Jun 28, 202420.3120.3120.3120.3120.31-
Jun 27, 202420.2720.2720.2720.2720.27-
Jun 26, 202420.2220.2220.2220.2220.22-
Jun 25, 202420.2420.2420.2420.2420.24-
Jun 24, 202420.1520.1520.1520.1520.15-
Jun 21, 202420.1920.1920.1920.1920.19-
Jun 20, 202420.2620.2620.2620.2620.26-
Jun 18, 202420.1720.1720.1720.1720.17-
Jun 17, 202420.0020.0020.0020.0020.00-
Jun 14, 202419.7819.7819.7819.7819.78-
Jun 13, 202419.8119.8119.8119.8119.81-
Jun 12, 202419.7619.7619.7619.7619.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...