Counterpoint Tactical Equity Fund Class A (CPAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.68
+0.02 (0.09%)
May 22, 2025, 4:00 PM EDT
CPAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.09% |
| May 21, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.58% |
| May 20, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.04% |
| May 19, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.08% |
| May 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.09% |
| May 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.13% |
| May 14, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.67% |
| May 13, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.67% |
| May 12, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.53% |
| May 9, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| May 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.70% |
| May 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.52% |
| May 6, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.09% |
| May 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.31% |
| May 2, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| May 1, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.04% |
| Apr 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.62% |
| Apr 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.31% |
| Apr 28, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.22% |
| Apr 25, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.09% |
| Apr 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.35% |
| Apr 23, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.53% |
| Apr 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.35% |
| Apr 21, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.04% |
| Apr 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.09% |
| Apr 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% |
| Apr 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.62% |
| Apr 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.04% |
| Apr 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.84% |
| Apr 10, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Apr 9, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.04% |
| Apr 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.71% |
| Apr 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% |
| Apr 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.18% |
| Apr 3, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.88% |
| Apr 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.04% |
| Apr 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.49% |
| Mar 31, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.67% |
| Mar 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.40% |
| Mar 27, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% |
| Mar 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% |
| Mar 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |
| Mar 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.77% |
| Mar 21, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.09% |
| Mar 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.55% |
| Mar 19, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.74% |
| Mar 18, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.32% |
| Mar 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.50% |
| Mar 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% |
| Mar 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% |