Catalyst Dynamic Alpha Fund Class I (CPEIX) NASDAQ
22.84
-0.02(-0.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.84
-0.02(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| April 01, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 |
| March 31, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 |
| March 30, 2026 | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0 |
| March 27, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
| March 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 |
| March 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 |
| March 24, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 |
| March 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
| March 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 |
| March 19, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0 |
| March 18, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 |
| March 17, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
| March 16, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 |
| March 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 |
| March 12, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0 |
| March 11, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
| March 10, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 |
| March 09, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 |
| March 06, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
| March 05, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| March 04, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 |
| March 03, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
| March 02, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| February 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0 |
| February 26, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| February 25, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0 |
| February 24, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0 |
| February 23, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0 |
| February 20, 2026 | 23.98 | 23.98 | 0 | 23.98 | 23.98 | 0 |
| February 19, 2026 | 23.61 | 23.61 | 0 | 23.61 | 23.61 | 0 |
| February 18, 2026 | 23.71 | 23.71 | 0 | 23.71 | 23.71 | 0 |
| February 17, 2026 | 23.57 | 23.57 | 0 | 23.57 | 23.57 | 0 |
| February 13, 2026 | 23.65 | 23.65 | 0 | 23.65 | 23.65 | 0 |
| February 12, 2026 | 23.46 | 23.46 | 0 | 23.46 | 23.46 | 0 |
| February 11, 2026 | 23.87 | 23.87 | 0 | 23.87 | 23.87 | 0 |
| February 10, 2026 | 23.75 | 23.75 | 0 | 23.75 | 23.75 | 0 |
| February 09, 2026 | 23.73 | 23.73 | 0 | 23.73 | 23.73 | 0 |
| February 06, 2026 | 23.28 | 23.28 | 0 | 23.28 | 23.28 | 0 |
| February 05, 2026 | 22.52 | 22.52 | 0 | 22.52 | 22.52 | 0 |
| February 04, 2026 | 22.68 | 22.68 | 0 | 22.68 | 22.68 | 0 |
| February 03, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 0 |
| February 02, 2026 | 23.74 | 23.74 | 0 | 23.74 | 23.74 | 0 |
| January 30, 2026 | 23.41 | 23.41 | 0 | 23.41 | 23.41 | 0 |
| January 29, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 0 |
| January 28, 2026 | 23.91 | 23.91 | 0 | 23.91 | 23.91 | 0 |
| January 27, 2026 | 24.22 | 24.22 | 0 | 24.22 | 24.22 | 0 |
| January 26, 2026 | 23.77 | 23.77 | 0 | 23.77 | 23.77 | 0 |
| January 23, 2026 | 23.66 | 23.66 | 0 | 23.66 | 23.66 | 0 |
| January 22, 2026 | 23.69 | 23.69 | 0 | 23.69 | 23.69 | 0 |
| January 21, 2026 | 23.71 | 23.71 | 0 | 23.71 | 23.71 | 0 |
| January 20, 2026 | 23.49 | 23.49 | 0 | 23.49 | 23.49 | 0 |
| January 16, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 0 |
| January 15, 2026 | 23.96 | 23.96 | 0 | 23.96 | 23.96 | 0 |
| January 14, 2026 | 23.72 | 23.72 | 0 | 23.72 | 23.72 | 0 |
| January 13, 2026 | 23.82 | 23.82 | 0 | 23.82 | 23.82 | 0 |
| January 12, 2026 | 23.53 | 23.53 | 0 | 23.53 | 23.53 | 0 |
| January 09, 2026 | 23.37 | 23.37 | 0 | 23.37 | 23.37 | 0 |
| January 08, 2026 | 23.18 | 23.18 | 0 | 23.18 | 23.18 | 0 |
| January 07, 2026 | 23.35 | 23.35 | 0 | 23.35 | 23.35 | 0 |