Counterpoint Quantitative Equity ETF (CPAI)
NYSE: CPAI · Real-Time Price · USD
35.82
-0.14 (-0.39%)
At close: Jul 30, 2025, 4:00 PM
35.82
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT

CPAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202535.7936.1035.7935.8235.82-0.39%34,767
Jul 29, 202536.0136.1235.9135.9635.960.22%24,145
Jul 28, 202535.9835.9835.7735.8835.88-0.37%4,209
Jul 25, 202536.2036.2635.8936.0236.020.18%7,857
Jul 24, 202536.1236.1635.9435.9535.95-0.49%8,838
Jul 23, 202535.9636.1335.8036.1336.130.80%2,363
Jul 22, 202535.8035.9335.6435.8435.840.17%9,919
Jul 21, 202536.0236.1935.7835.7835.78-0.59%34,068
Jul 18, 202536.1036.1835.9935.9935.990.08%3,040
Jul 17, 202535.8435.9635.8335.9635.960.14%6,781
Jul 16, 202535.9435.9535.7135.9135.910.26%6,665
Jul 15, 202536.2336.2335.8235.8235.82-1.05%31,396
Jul 14, 202535.8136.2035.8136.2036.201.19%14,621
Jul 11, 202535.8435.8935.7735.7735.77-0.52%8,068
Jul 10, 202536.2336.2335.7435.9635.96-0.90%15,127
Jul 9, 202536.1436.3236.1436.2936.290.37%33,777
Jul 8, 202536.6536.6536.1636.1636.16-1.30%8,518
Jul 7, 202536.4736.6336.4736.6336.63-0.19%7,618
Jul 3, 202536.4636.7036.4536.7036.701.02%15,769
Jul 2, 202536.4736.4736.1236.3336.33-1.12%16,961
Jul 1, 202537.2037.2036.7136.7436.74-1.20%16,831
Jun 30, 202536.9737.2136.9637.1937.190.58%64,248
Jun 27, 202536.8236.9936.6636.9736.970.05%4,702
Jun 26, 202536.5237.7236.5036.9536.951.76%16,933
Jun 25, 202536.6236.6236.3136.3136.31-0.95%23,858
Jun 24, 202536.2436.7236.2036.6636.661.81%72,192
Jun 23, 202535.7936.0135.4736.0136.010.76%19,198
Jun 20, 202536.3236.3235.7435.7435.74-0.31%26,853
Jun 18, 202535.7036.0535.7035.8535.850.71%18,276
Jun 17, 202535.6235.8035.5335.6035.60-0.20%9,501
Jun 16, 202535.5935.6835.5835.6735.671.68%6,816
Jun 13, 202535.3735.3735.0135.0835.08-0.83%5,290
Jun 12, 202535.3135.3835.2735.3735.370.12%38,736
Jun 11, 202535.3935.5135.3335.3335.330.12%8,201
Jun 10, 202535.6935.6935.2535.2835.28-0.62%3,924
Jun 9, 202535.8335.8335.4835.5035.50-0.76%10,221
Jun 6, 202535.5635.7835.5335.7835.781.42%3,298
Jun 5, 202535.2735.4135.1935.2835.28-0.35%4,641
Jun 4, 202535.4335.4735.4035.4035.40-0.08%9,299
Jun 3, 202535.2835.5935.2335.4335.431.13%14,677
Jun 2, 202534.6835.0534.6835.0335.030.53%6,033
May 30, 202534.5734.8534.4834.8534.850.65%10,860
May 29, 202534.6234.6734.5134.6234.62-0.03%3,399
May 28, 202534.8634.8634.6334.6334.63-0.63%4,820
May 27, 202534.5634.8934.5634.8534.851.90%11,123
May 23, 202533.8534.2933.8534.2034.20-0.01%9,792
May 22, 202534.1034.3934.1034.2034.20-0.47%4,884
May 21, 202534.8234.9134.3734.3734.37-2.11%14,111
May 20, 202535.1435.2534.9635.1135.11-0.20%27,530
May 19, 202534.8235.1834.8235.1835.18-0.03%7,160