Counterpoint Tactical Equity Fund Class I (CPIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.21
+0.03 (0.13%)
May 22, 2025, 4:00 PM EDT
CPIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.26% |
| May 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.13% |
| May 21, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| May 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| May 19, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.05% |
| May 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% |
| May 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.13% |
| May 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.66% |
| May 13, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.69% |
| May 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.52% |
| May 9, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| May 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.73% |
| May 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% |
| May 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.04% |
| May 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.26% |
| May 2, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| May 1, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| Apr 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.60% |
| Apr 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Apr 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% |
| Apr 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Apr 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% |
| Apr 23, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.51% |
| Apr 22, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.34% |
| Apr 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Apr 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% |
| Apr 16, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.87% |
| Apr 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% |
| Apr 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.04% |
| Apr 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.82% |
| Apr 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Apr 9, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.04% |
| Apr 8, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.70% |
| Apr 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% |
| Apr 4, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.17% |
| Apr 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.86% |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.04% |
| Apr 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.48% |
| Mar 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% |
| Mar 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% |
| Mar 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% |
| Mar 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.40% |
| Mar 25, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.31% |
| Mar 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.80% |
| Mar 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.04% |
| Mar 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| Mar 19, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.72% |
| Mar 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.31% |
| Mar 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.49% |
| Mar 14, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.27% |