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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 23, 2025 | 35.79 | 36.01 | 35.47 | 36.01 | 36.01 | 0.76% | 19,198 |
Jun 20, 2025 | 36.32 | 36.32 | 35.74 | 35.74 | 35.74 | -0.31% | 26,853 |
Jun 18, 2025 | 35.70 | 36.05 | 35.70 | 35.85 | 35.85 | 0.71% | 18,276 |
Jun 17, 2025 | 35.62 | 35.80 | 35.53 | 35.60 | 35.60 | -0.20% | 9,501 |
Jun 16, 2025 | 35.59 | 35.68 | 35.58 | 35.67 | 35.67 | 1.68% | 6,816 |
Jun 13, 2025 | 35.37 | 35.37 | 35.01 | 35.08 | 35.08 | -0.83% | 5,290 |
Jun 12, 2025 | 35.31 | 35.38 | 35.27 | 35.37 | 35.37 | 0.12% | 38,736 |
Jun 11, 2025 | 35.39 | 35.51 | 35.33 | 35.33 | 35.33 | 0.12% | 8,201 |
Jun 10, 2025 | 35.69 | 35.69 | 35.25 | 35.28 | 35.28 | -0.62% | 3,924 |
Jun 9, 2025 | 35.83 | 35.83 | 35.48 | 35.50 | 35.50 | -0.76% | 10,221 |
Jun 6, 2025 | 35.56 | 35.78 | 35.53 | 35.78 | 35.78 | 1.42% | 3,298 |
Jun 5, 2025 | 35.27 | 35.41 | 35.19 | 35.28 | 35.28 | -0.35% | 4,641 |
Jun 4, 2025 | 35.43 | 35.47 | 35.40 | 35.40 | 35.40 | -0.08% | 9,299 |
Jun 3, 2025 | 35.28 | 35.59 | 35.23 | 35.43 | 35.43 | 1.13% | 14,677 |
Jun 2, 2025 | 34.68 | 35.05 | 34.68 | 35.03 | 35.03 | 0.53% | 6,033 |
May 30, 2025 | 34.57 | 34.85 | 34.48 | 34.85 | 34.85 | 0.65% | 10,860 |
May 29, 2025 | 34.62 | 34.67 | 34.51 | 34.62 | 34.62 | -0.03% | 3,399 |
May 28, 2025 | 34.86 | 34.86 | 34.63 | 34.63 | 34.63 | -0.63% | 4,820 |
May 27, 2025 | 34.56 | 34.89 | 34.56 | 34.85 | 34.85 | 1.90% | 11,123 |
May 23, 2025 | 33.85 | 34.29 | 33.85 | 34.20 | 34.20 | -0.01% | 9,792 |
May 22, 2025 | 34.10 | 34.39 | 34.10 | 34.20 | 34.20 | -0.47% | 4,884 |
May 21, 2025 | 34.82 | 34.91 | 34.37 | 34.37 | 34.37 | -2.11% | 14,111 |
May 20, 2025 | 35.14 | 35.25 | 34.96 | 35.11 | 35.11 | -0.20% | 27,530 |
May 19, 2025 | 34.82 | 35.18 | 34.82 | 35.18 | 35.18 | -0.03% | 7,160 |