Counterpoint Quantitative Equity ETF (CPAI)
33.74
+0.18
(+0.53%)
USD |
NYSEARCA |
Nov 04, 16:00
CPAI Price: 33.74 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 33.75 | 33.75 | 33.74 | 33.74 | 610.00 |
| Nov 01, 2024 | 33.72 | 33.72 | 33.56 | 33.56 | 600.00 |
| Oct 31, 2024 | 33.56 | 33.63 | 33.48 | 33.48 | 654.00 |
| Oct 30, 2024 | 33.58 | 33.75 | 33.58 | 33.66 | 856.00 |
| Oct 29, 2024 | 33.45 | 33.66 | 33.45 | 33.66 | 5203.00 |
| Oct 28, 2024 | 33.52 | 33.52 | 33.45 | 33.46 | 1665.00 |
| Oct 25, 2024 | 33.63 | 33.63 | 33.33 | 33.33 | 672.00 |
| Oct 24, 2024 | 33.60 | 33.71 | 33.60 | 33.71 | 5562.00 |
| Oct 23, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 3200.00 |
| Oct 22, 2024 | 33.97 | 33.97 | 33.88 | 33.95 | 2635.00 |
| Oct 21, 2024 | 34.33 | 34.37 | 34.07 | 34.09 | 2952.00 |
| Oct 18, 2024 | 34.28 | 34.47 | 34.28 | 34.41 | 5217.00 |
| Oct 17, 2024 | 34.23 | 34.23 | 34.09 | 34.11 | 4512.00 |
| Oct 16, 2024 | 34.00 | 34.23 | 34.00 | 34.23 | 615.00 |
| Oct 15, 2024 | 33.88 | 33.90 | 33.83 | 33.83 | 1562.00 |
| Oct 14, 2024 | 33.61 | 33.81 | 33.61 | 33.81 | 14990.00 |
| Oct 11, 2024 | 33.35 | 33.56 | 33.35 | 33.56 | 1079.00 |
| Oct 10, 2024 | 33.01 | 33.15 | 33.01 | 33.15 | 9376.00 |
| Oct 09, 2024 | 33.13 | 33.22 | 33.13 | 33.22 | 12600.00 |
| Oct 08, 2024 | 32.80 | 33.10 | 32.80 | 33.10 | 31039.00 |
| Oct 07, 2024 | 32.97 | 32.97 | 32.77 | 32.77 | 2903.00 |
| Oct 04, 2024 | 33.07 | 33.11 | 33.00 | 33.08 | 3600.00 |
| Oct 03, 2024 | 32.84 | 32.89 | 32.74 | 32.79 | 9438.00 |
| Oct 02, 2024 | 33.04 | 33.14 | 33.04 | 33.06 | 3309.00 |
| Oct 01, 2024 | 33.47 | 33.47 | 33.17 | 33.17 | 7800.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.19
Minimum
Nov 29 2023
34.41
Maximum
Oct 18 2024
29.95
Average
30.15
Median
Sep 06 2024