Counterpoint Quantitative Equity ETF (CPAI)

NYSE: CPAI · Real-Time Price · USD

42.95

+0.01 (0.02%)

At close: Mar 11, 2026, 4:00 PM EDT

42.87

-0.08 (-0.19%)

After-hours: Mar 11, 2026, 7:27 PM EDT

CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	42.88	43.15	42.55	42.95	42.95	0.02%	20,278
Mar 10, 2026	42.96	43.50	42.71	42.94	42.94	0.19%	33,483
Mar 9, 2026	42.10	43.00	41.70	42.86	42.86	0.14%	135,101
Mar 6, 2026	43.05	43.52	42.74	42.80	42.80	-2.68%	18,360
Mar 5, 2026	44.29	44.50	43.48	43.98	43.98	-1.19%	69,514
Mar 4, 2026	44.29	44.65	43.98	44.51	44.51	1.60%	34,348
Mar 3, 2026	43.65	44.22	42.98	43.81	43.81	-2.92%	178,501
Mar 2, 2026	44.29	45.25	44.11	45.13	45.13	1.30%	39,396
Feb 27, 2026	44.41	44.65	44.15	44.55	44.55	-0.54%	21,154
Feb 26, 2026	44.63	44.99	44.18	44.79	44.79	0.27%	24,118
Feb 25, 2026	44.47	44.70	44.41	44.67	44.67	1.27%	12,567
Feb 24, 2026	43.21	44.12	43.21	44.11	44.11	1.71%	16,765
Feb 23, 2026	43.36	43.39	43.05	43.37	43.37	-0.45%	66,032
Feb 20, 2026	43.30	43.82	43.11	43.57	43.57	0.31%	21,118
Feb 19, 2026	43.23	43.43	42.90	43.43	43.43	-0.57%	20,654
Feb 18, 2026	43.36	44.05	43.36	43.68	43.68	1.61%	23,366
Feb 17, 2026	43.00	43.19	42.40	42.99	42.99	0.51%	18,031
Feb 13, 2026	42.46	43.18	42.04	42.77	42.77	1.11%	21,878
Feb 12, 2026	43.88	43.89	42.17	42.30	42.30	-2.98%	45,174
Feb 11, 2026	43.97	43.97	42.76	43.60	43.60	0.65%	22,227
Feb 10, 2026	43.36	43.77	43.27	43.32	43.32	-0.16%	25,030
Feb 9, 2026	42.67	43.43	42.67	43.39	43.39	1.57%	28,441
Feb 6, 2026	41.96	42.73	41.96	42.72	42.72	3.59%	64,930
Feb 5, 2026	41.72	42.29	41.09	41.24	41.24	-3.01%	36,449
Feb 4, 2026	43.53	43.63	41.72	42.52	42.52	-1.78%	50,133
Feb 3, 2026	43.72	43.74	42.46	43.29	43.29	0.16%	81,521
Feb 2, 2026	42.86	43.53	42.86	43.22	43.22	0.30%	48,016
Jan 30, 2026	43.47	43.92	42.80	43.09	43.09	-2.20%	253,379
Jan 29, 2026	44.44	44.56	43.20	44.06	44.06	-1.13%	40,260
Jan 28, 2026	44.77	44.78	44.26	44.56	44.56	-0.04%	76,876
Jan 27, 2026	44.41	44.67	44.20	44.58	44.58	0.32%	81,453
Jan 26, 2026	44.92	44.92	44.40	44.44	44.44	-0.94%	43,237
Jan 23, 2026	44.70	45.00	44.65	44.86	44.86	0.38%	141,959
Jan 22, 2026	44.95	45.09	44.61	44.69	44.69	0.74%	35,800
Jan 21, 2026	44.18	44.36	43.53	44.36	44.36	1.44%	19,288
Jan 20, 2026	43.50	44.15	43.45	43.73	43.73	-0.91%	44,031
Jan 16, 2026	44.17	44.45	44.12	44.13	44.13	-0.11%	9,387
Jan 15, 2026	44.37	44.67	44.14	44.18	44.18	-0.23%	75,933
Jan 14, 2026	43.44	44.30	43.44	44.28	44.28	1.00%	35,321
Jan 13, 2026	44.16	44.16	43.53	43.84	43.84	0.16%	14,252
Jan 12, 2026	43.25	43.91	43.22	43.77	43.77	1.18%	24,076
Jan 9, 2026	43.29	43.39	42.85	43.26	43.26	0.72%	23,613
Jan 8, 2026	42.65	43.01	42.64	42.95	42.95	0.92%	22,119
Jan 7, 2026	42.31	42.63	41.72	42.56	42.56	0.47%	16,961
Jan 6, 2026	41.55	42.36	41.55	42.36	42.36	2.20%	14,991
Jan 5, 2026	41.08	41.57	41.08	41.45	41.45	2.27%	17,526
Jan 2, 2026	40.26	40.60	40.07	40.53	40.53	1.07%	11,770
Dec 31, 2025	40.40	40.40	40.09	40.10	40.10	-0.89%	13,322
Dec 30, 2025	40.51	40.62	40.46	40.46	40.46	-	5,828
Dec 29, 2025	40.55	40.55	40.34	40.46	40.46	-0.71%	10,708