Counterpoint Quantitative Equity ETF (CPAI)
NYSE: CPAI · Real-Time Price · USD
37.43
+0.15 (0.40%)
At close: Sep 3, 2025, 4:00 PM
37.43
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT
CPAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.32 | 37.48 | 37.32 | 37.39 | - | 0.29% | 3,889 |
| Sep 2, 2025 | 36.83 | 37.29 | 36.83 | 37.28 | 37.28 | 0.32% | 5,251 |
| Aug 29, 2025 | 37.00 | 37.17 | 37.00 | 37.16 | 37.16 | 0.03% | 6,169 |
| Aug 28, 2025 | 37.06 | 37.22 | 36.94 | 37.15 | 37.15 | -0.01% | 36,201 |
| Aug 27, 2025 | 37.01 | 37.22 | 37.01 | 37.15 | 37.15 | 0.44% | 9,274 |
| Aug 26, 2025 | 36.78 | 36.99 | 36.78 | 36.99 | 36.99 | 0.77% | 4,441 |
| Aug 25, 2025 | 36.89 | 36.94 | 36.71 | 36.71 | 36.71 | -0.28% | 8,179 |
| Aug 22, 2025 | 36.69 | 37.01 | 36.69 | 36.81 | 36.81 | 0.97% | 15,707 |
| Aug 21, 2025 | 36.33 | 36.58 | 36.33 | 36.46 | 36.46 | 0.04% | 7,078 |
| Aug 20, 2025 | 36.07 | 36.46 | 36.07 | 36.45 | 36.45 | 1.18% | 4,160 |
| Aug 19, 2025 | 36.07 | 36.24 | 35.97 | 36.02 | 36.02 | -0.55% | 5,316 |
| Aug 18, 2025 | 36.25 | 36.30 | 36.17 | 36.22 | 36.22 | 0.32% | 5,883 |
| Aug 15, 2025 | 36.24 | 36.26 | 36.10 | 36.11 | 36.11 | -0.37% | 10,146 |
| Aug 14, 2025 | 36.33 | 36.43 | 36.19 | 36.24 | 36.24 | -0.57% | 2,574 |
| Aug 13, 2025 | 36.40 | 36.49 | 36.25 | 36.45 | 36.45 | 0.46% | 9,855 |
| Aug 12, 2025 | 36.07 | 36.28 | 36.01 | 36.28 | 36.28 | 0.67% | 16,220 |
| Aug 11, 2025 | 36.01 | 36.26 | 36.01 | 36.04 | 36.04 | -0.25% | 9,549 |
| Aug 8, 2025 | 36.10 | 36.23 | 36.10 | 36.13 | 36.13 | 0.50% | 23,210 |
| Aug 7, 2025 | 36.08 | 36.08 | 35.78 | 35.95 | 35.95 | -0.11% | 4,732 |
| Aug 6, 2025 | 35.98 | 36.00 | 35.74 | 35.99 | 35.99 | 0.53% | 9,279 |
| Aug 5, 2025 | 35.91 | 36.04 | 35.66 | 35.80 | 35.80 | 0.06% | 12,877 |
| Aug 4, 2025 | 35.54 | 35.82 | 35.54 | 35.78 | 35.78 | 1.52% | 23,432 |
| Aug 1, 2025 | 35.26 | 35.45 | 35.06 | 35.25 | 35.25 | -1.41% | 3,899 |
| Jul 31, 2025 | 35.87 | 36.03 | 35.69 | 35.75 | 35.75 | -0.20% | 12,897 |
| Jul 30, 2025 | 35.79 | 36.10 | 35.79 | 35.82 | 35.82 | -0.39% | 34,767 |
| Jul 29, 2025 | 36.01 | 36.12 | 35.91 | 35.96 | 35.96 | 0.22% | 24,145 |
| Jul 28, 2025 | 35.98 | 35.98 | 35.77 | 35.88 | 35.88 | -0.37% | 4,209 |
| Jul 25, 2025 | 36.20 | 36.26 | 35.89 | 36.02 | 36.02 | 0.18% | 7,857 |
| Jul 24, 2025 | 36.12 | 36.16 | 35.94 | 35.95 | 35.95 | -0.49% | 8,838 |
| Jul 23, 2025 | 35.96 | 36.13 | 35.80 | 36.13 | 36.13 | 0.80% | 2,363 |
| Jul 22, 2025 | 35.80 | 35.93 | 35.64 | 35.84 | 35.84 | 0.17% | 9,919 |
| Jul 21, 2025 | 36.02 | 36.19 | 35.78 | 35.78 | 35.78 | -0.59% | 34,068 |
| Jul 18, 2025 | 36.10 | 36.18 | 35.99 | 35.99 | 35.99 | 0.08% | 3,040 |
| Jul 17, 2025 | 35.84 | 35.96 | 35.83 | 35.96 | 35.96 | 0.14% | 6,781 |
| Jul 16, 2025 | 35.94 | 35.95 | 35.71 | 35.91 | 35.91 | 0.26% | 6,665 |
| Jul 15, 2025 | 36.23 | 36.23 | 35.82 | 35.82 | 35.82 | -1.05% | 31,396 |
| Jul 14, 2025 | 35.81 | 36.20 | 35.81 | 36.20 | 36.20 | 1.19% | 14,621 |
| Jul 11, 2025 | 35.84 | 35.89 | 35.77 | 35.77 | 35.77 | -0.52% | 8,068 |
| Jul 10, 2025 | 36.23 | 36.23 | 35.74 | 35.96 | 35.96 | -0.90% | 15,127 |
| Jul 9, 2025 | 36.14 | 36.32 | 36.14 | 36.29 | 36.29 | 0.37% | 33,777 |
| Jul 8, 2025 | 36.65 | 36.65 | 36.16 | 36.16 | 36.16 | -1.30% | 8,518 |
| Jul 7, 2025 | 36.47 | 36.63 | 36.47 | 36.63 | 36.63 | -0.19% | 7,618 |
| Jul 3, 2025 | 36.46 | 36.70 | 36.45 | 36.70 | 36.70 | 1.02% | 15,769 |
| Jul 2, 2025 | 36.47 | 36.47 | 36.12 | 36.33 | 36.33 | -1.12% | 16,961 |
| Jul 1, 2025 | 37.20 | 37.20 | 36.71 | 36.74 | 36.74 | -1.20% | 16,831 |
| Jun 30, 2025 | 36.97 | 37.21 | 36.96 | 37.19 | 37.19 | 0.58% | 64,248 |
| Jun 27, 2025 | 36.82 | 36.99 | 36.66 | 36.97 | 36.97 | 0.05% | 4,702 |
| Jun 26, 2025 | 36.52 | 37.72 | 36.50 | 36.95 | 36.95 | 1.76% | 16,933 |
| Jun 25, 2025 | 36.62 | 36.62 | 36.31 | 36.31 | 36.31 | -0.95% | 23,858 |
| Jun 24, 2025 | 36.24 | 36.72 | 36.20 | 36.66 | 36.66 | 1.81% | 72,192 |