Counterpoint Quantitative Equity ETF (CPAI)

NYSE: CPAI · Real-Time Price · USD

51.77

+0.97 (1.90%)

At close: Aug 4, 2026, 4:00 PM EDT

51.77

0.00 (0.00%)

After-hours: Aug 4, 2026, 7:00 PM EDT

CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	50.94	51.91	50.91	51.77	51.77	1.90%	33,702
Aug 3, 2026	50.25	51.00	50.23	50.80	50.80	0.43%	20,787
Jul 31, 2026	51.14	51.14	50.30	50.58	50.58	-0.55%	52,998
Jul 30, 2026	49.93	50.86	49.93	50.86	50.86	2.85%	32,241
Jul 29, 2026	50.22	50.51	49.45	49.45	49.45	-0.76%	522,790
Jul 28, 2026	49.42	49.86	48.94	49.83	49.83	-0.36%	45,741
Jul 27, 2026	50.56	50.64	49.69	50.01	50.01	-0.22%	28,153
Jul 24, 2026	51.00	51.00	50.12	50.12	50.12	-1.03%	15,659
Jul 23, 2026	50.99	51.30	50.47	50.64	50.64	-0.90%	28,319
Jul 22, 2026	51.40	51.61	51.04	51.10	51.10	-0.18%	45,409
Jul 21, 2026	50.41	51.29	50.41	51.19	51.19	2.82%	25,079
Jul 20, 2026	50.12	50.30	49.79	49.79	49.79	-0.46%	42,791
Jul 17, 2026	49.26	50.32	49.26	50.02	50.02	0.52%	36,990
Jul 16, 2026	50.43	50.43	49.62	49.76	49.76	-1.50%	56,073
Jul 15, 2026	51.47	51.47	50.11	50.52	50.52	-1.88%	149,007
Jul 14, 2026	51.51	51.71	51.30	51.49	51.49	0.86%	33,691
Jul 13, 2026	51.29	51.55	50.92	51.05	51.05	-0.55%	28,098
Jul 10, 2026	51.42	51.42	50.99	51.33	51.33	-0.70%	32,648
Jul 9, 2026	51.65	51.85	51.58	51.69	51.69	1.49%	72,841
Jul 8, 2026	50.80	51.10	50.51	50.93	50.93	0.49%	26,649
Jul 7, 2026	51.32	51.33	50.50	50.68	50.68	-1.34%	17,550
Jul 6, 2026	51.56	51.79	51.27	51.37	51.37	0.71%	25,829
Jul 2, 2026	51.64	52.30	50.66	51.01	51.01	-1.07%	35,162
Jul 1, 2026	51.64	51.96	51.51	51.56	51.56	-0.77%	20,324
Jun 30, 2026	51.43	52.13	51.43	51.96	51.96	1.07%	28,071
Jun 29, 2026	51.01	51.45	50.44	51.41	51.41	1.08%	35,343
Jun 26, 2026	50.65	51.20	50.49	50.86	50.86	-	114,245
Jun 25, 2026	51.36	51.73	50.40	50.86	50.86	0.85%	44,883
Jun 24, 2026	50.50	50.81	50.00	50.43	50.43	-0.02%	114,625
Jun 23, 2026	50.50	51.07	50.31	50.44	50.44	-1.85%	92,673
Jun 22, 2026	51.46	51.60	50.89	51.39	51.39	1.50%	31,916
Jun 18, 2026	50.50	50.65	49.98	50.63	50.63	1.18%	158,990
Jun 17, 2026	50.69	51.28	50.04	50.04	50.04	-0.82%	35,168
Jun 16, 2026	51.46	51.46	50.46	50.46	50.46	-1.93%	102,390
Jun 15, 2026	51.67	51.75	51.35	51.45	51.45	1.58%	94,171
Jun 12, 2026	50.60	51.08	50.10	50.65	50.65	0.38%	143,931
Jun 11, 2026	49.29	50.53	49.15	50.46	50.46	3.19%	31,178
Jun 10, 2026	49.33	50.15	48.88	48.90	48.90	-1.43%	37,186
Jun 9, 2026	49.89	50.58	47.88	49.61	49.61	-0.04%	108,448
Jun 8, 2026	49.89	50.18	49.50	49.63	49.63	0.42%	251,803
Jun 5, 2026	50.94	51.02	49.19	49.42	49.42	-4.34%	43,773
Jun 4, 2026	51.17	52.02	51.03	51.66	51.66	1.12%	52,451
Jun 3, 2026	51.48	51.48	50.79	51.09	51.09	-1.84%	37,870
Jun 2, 2026	51.27	52.08	51.15	52.05	52.05	0.66%	28,504
Jun 1, 2026	51.04	51.85	50.90	51.71	51.71	1.17%	78,804
May 29, 2026	50.62	51.11	50.23	51.11	51.11	0.99%	129,860
May 28, 2026	50.10	51.02	50.05	50.61	50.61	1.26%	85,893
May 27, 2026	50.15	50.19	49.68	49.98	49.98	-0.52%	30,502
May 26, 2026	49.67	50.44	49.67	50.24	50.24	1.99%	39,555
May 22, 2026	48.91	49.37	48.91	49.26	49.26	1.36%	55,394