Canada markets open in 8 hours 19 minutes

Catalyst Dynamic Alpha C (CPECX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.10-0.16 (-0.75%)
At close: 08:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202421.1021.1021.1021.1021.10-
Jun 18, 202421.2621.2621.2621.2621.26-
Jun 17, 202421.1821.1821.1821.1821.18-
Jun 14, 202420.9720.9720.9720.9720.97-
Jun 13, 202421.1021.1021.1021.1021.10-
Jun 12, 202421.1321.1321.1321.1321.13-
Jun 11, 202420.9420.9420.9420.9420.94-
Jun 10, 202421.0621.0621.0621.0621.06-
Jun 07, 202420.8820.8820.8820.8820.88-
Jun 06, 202420.9320.9320.9320.9320.93-
Jun 05, 202421.0521.0521.0521.0521.05-
Jun 04, 202420.6620.6620.6620.6620.66-
Jun 03, 202420.7720.7720.7720.7720.77-
May 31, 202420.8720.8720.8720.8720.87-
May 30, 202420.8020.8020.8020.8020.80-
May 29, 202420.7920.7920.7920.7920.79-
May 28, 202421.0221.0221.0221.0221.02-
May 24, 202421.1621.1621.1621.1621.16-
May 23, 202420.8620.8620.8620.8620.86-
May 22, 202420.9520.9520.9520.9520.95-
May 21, 202420.9920.9920.9920.9920.99-
May 20, 202420.9420.9420.9420.9420.94-
May 17, 202420.8420.8420.8420.8420.84-
May 16, 202420.7620.7620.7620.7620.76-
May 15, 202420.9020.9020.9020.9020.90-
May 14, 202420.5320.5320.5320.5320.53-
May 13, 202420.3920.3920.3920.3920.39-
May 10, 202420.5220.5220.5220.5220.52-
May 09, 202420.4820.4820.4820.4820.48-
May 08, 202420.2920.2920.2920.2920.29-
May 07, 202420.2920.2920.2920.2920.29-
May 06, 202420.5320.5320.5320.5320.53-
May 03, 202420.1620.1620.1620.1620.16-
May 02, 202419.9319.9319.9319.9319.93-
May 01, 202419.7519.7519.7519.7519.75-
Apr 30, 202419.9119.9119.9119.9119.91-
Apr 29, 202420.3120.3120.3120.3120.31-
Apr 26, 202420.2920.2920.2920.2920.29-
Apr 25, 202420.0720.0720.0720.0720.07-
Apr 24, 202420.1320.1320.1320.1320.13-
Apr 23, 202420.1420.1420.1420.1420.14-
Apr 22, 202419.7619.7619.7619.7619.76-
Apr 19, 202419.5419.5419.5419.5419.54-
Apr 18, 202419.7119.7119.7119.7119.71-
Apr 17, 202419.8119.8119.8119.8119.81-
Apr 16, 202419.9719.9719.9719.9719.97-
Apr 15, 202419.9619.9619.9619.9619.96-
Apr 12, 202420.2220.2220.2220.2220.22-
Apr 11, 202420.5020.5020.5020.5020.50-
Apr 10, 202420.3620.3620.3620.3620.36-
Apr 09, 202420.6320.6320.6320.6320.63-
Apr 08, 202420.7820.7820.7820.7820.78-
Apr 05, 202420.8020.8020.8020.8020.80-
Apr 04, 202420.5120.5120.5120.5120.51-
Apr 03, 202420.8420.8420.8420.8420.84-
Apr 02, 202420.6720.6720.6720.6720.67-
Apr 01, 202420.9120.9120.9120.9120.91-
Mar 28, 202420.9820.9820.9820.9820.98-
Mar 27, 202420.9920.9920.9920.9920.99-
Mar 26, 202420.8320.8320.8320.8320.83-
Mar 25, 202420.8620.8620.8620.8620.86-
Mar 22, 202420.9420.9420.9420.9420.94-
Mar 21, 202421.1121.1121.1121.1121.11-
Mar 20, 202420.8320.8320.8320.8320.83-
Mar 19, 202420.6220.6220.6220.6220.62-
Mar 18, 202420.5220.5220.5220.5220.52-
Mar 15, 202420.4820.4820.4820.4820.48-
Mar 14, 202420.5720.5720.5720.5720.57-
Mar 13, 202420.6620.6620.6620.6620.66-
Mar 12, 202420.6920.6920.6920.6920.69-
Mar 11, 202420.4320.4320.4320.4320.43-
Mar 08, 202420.6420.6420.6420.6420.64-
Mar 07, 202420.8620.8620.8620.8620.86-
Mar 06, 202420.6920.6920.6920.6920.69-
Mar 05, 202420.5020.5020.5020.5020.50-
Mar 04, 202420.7020.7020.7020.7020.70-
Mar 01, 202420.6620.6620.6620.6620.66-
Feb 29, 202420.4420.4420.4420.4420.44-
Feb 28, 202420.1720.1720.1720.1720.17-
Feb 27, 202420.1820.1820.1820.1820.18-
Feb 26, 202420.1820.1820.1820.1820.18-
Feb 23, 202420.1120.1120.1120.1120.11-
Feb 22, 202420.0720.0720.0720.0720.07-
Feb 21, 202419.4719.4719.4719.4719.47-
Feb 20, 202419.5419.5419.5419.5419.54-
Feb 16, 202419.7319.7319.7319.7319.73-
Feb 15, 202419.8619.8619.8619.8619.86-
Feb 14, 202419.6819.6819.6819.6819.68-
Feb 13, 202419.3819.3819.3819.3819.38-
Feb 12, 202419.6019.6019.6019.6019.60-
Feb 09, 202419.6319.6319.6319.6319.63-
Feb 08, 202419.4619.4619.4619.4619.46-
Feb 07, 202419.3519.3519.3519.3519.35-
Feb 06, 202419.1519.1519.1519.1519.15-
Feb 05, 202419.1919.1919.1919.1919.19-
Feb 02, 202419.3319.3319.3319.3319.33-
Feb 01, 202419.0819.0819.0819.0819.08-
Jan 31, 202418.7218.7218.7218.7218.72-
Jan 30, 202418.9718.9718.9718.9718.97-
Jan 29, 202418.8818.8818.8818.8818.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...