Counterpoint Quantitative Equity ETF (CPAI)

NYSE: CPAI · Real-Time Price · USD

45.85

-0.47 (-1.01%)

At close: Apr 28, 2026, 4:00 PM EDT

46.87

+1.02 (2.22%)

After-hours: Apr 28, 2026, 7:44 PM EDT

CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.20	46.45	45.66	45.85	45.85	-1.01%	21,819
Apr 27, 2026	46.83	46.83	46.12	46.32	46.32	-0.92%	33,932
Apr 24, 2026	46.37	46.76	46.10	46.75	46.75	1.41%	33,217
Apr 23, 2026	46.33	46.33	45.20	46.10	46.10	-1.18%	109,047
Apr 22, 2026	46.87	46.98	46.28	46.65	46.65	0.15%	142,287
Apr 21, 2026	46.83	47.32	46.31	46.58	46.58	-0.11%	46,177
Apr 20, 2026	46.40	46.67	46.26	46.63	46.63	0.89%	28,205
Apr 17, 2026	46.20	46.60	46.12	46.22	46.22	1.18%	48,885
Apr 16, 2026	45.62	45.72	45.24	45.68	45.68	0.93%	133,660
Apr 15, 2026	45.01	45.26	44.85	45.26	45.26	1.30%	78,421
Apr 14, 2026	44.60	44.89	44.42	44.68	44.68	1.09%	51,835
Apr 13, 2026	42.86	44.20	42.81	44.20	44.20	3.08%	30,842
Apr 10, 2026	43.41	43.41	42.77	42.88	42.88	-0.53%	70,860
Apr 9, 2026	43.50	43.50	42.86	43.11	43.11	-1.15%	62,032
Apr 8, 2026	44.22	44.22	43.35	43.61	43.61	2.47%	61,784
Apr 7, 2026	42.68	42.74	42.29	42.56	42.56	-0.51%	41,040
Apr 6, 2026	42.61	42.88	42.51	42.78	42.78	0.54%	17,855
Apr 2, 2026	41.46	42.55	41.22	42.55	42.55	1.09%	137,012
Apr 1, 2026	42.12	42.48	41.97	42.09	42.09	0.72%	15,348
Mar 31, 2026	40.98	41.88	40.98	41.79	41.79	3.44%	34,030
Mar 30, 2026	41.34	41.55	40.23	40.40	40.40	-1.85%	18,517
Mar 27, 2026	41.59	41.67	41.00	41.16	41.16	-1.67%	43,098
Mar 26, 2026	42.22	42.75	41.70	41.86	41.86	-1.85%	35,269
Mar 25, 2026	42.71	42.92	42.33	42.65	42.65	0.98%	50,516
Mar 24, 2026	41.78	42.46	41.55	42.24	42.24	0.68%	59,124
Mar 23, 2026	41.63	42.28	41.55	41.95	41.95	1.74%	39,152
Mar 20, 2026	42.20	42.20	40.87	41.23	41.23	-1.83%	23,655
Mar 19, 2026	41.58	42.22	41.48	42.00	42.00	-0.69%	20,528
Mar 18, 2026	42.72	42.72	42.29	42.29	42.29	-1.01%	13,845
Mar 17, 2026	42.72	42.88	42.60	42.72	42.72	0.85%	49,258
Mar 16, 2026	42.38	42.65	42.25	42.36	42.36	1.88%	34,563
Mar 13, 2026	42.22	42.36	41.46	41.58	41.58	-0.67%	28,763
Mar 12, 2026	42.57	42.57	41.84	41.86	41.86	-2.54%	28,038
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