Counterpoint Quantitative Equity ETF (CPAI)
49.02
-0.58
(-1.18%)
USD |
NYSE |
Jun 10, 16:00
49.02
0.00 (0.00%)
After-Hours: 20:00
CPAI Price : 49.02 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 49.89 | 50.58 | 47.88 | 49.61 | 108448.0 |
| Jun 08, 2026 | 49.89 | 50.18 | 49.50 | 49.63 | 251803.0 |
| Jun 05, 2026 | 50.94 | 51.02 | 49.19 | 49.42 | 43773.00 |
| Jun 04, 2026 | 51.17 | 52.02 | 51.03 | 51.66 | 52452.00 |
| Jun 03, 2026 | 51.48 | 51.48 | 50.78 | 51.09 | 37871.00 |
| Jun 02, 2026 | 51.27 | 52.08 | 51.15 | 52.05 | 28504.00 |
| Jun 01, 2026 | 51.04 | 51.85 | 50.90 | 51.71 | 78804.00 |
| May 29, 2026 | 50.62 | 51.11 | 50.23 | 51.11 | 129861.0 |
| May 28, 2026 | 50.10 | 51.02 | 50.05 | 50.61 | 85893.00 |
| May 27, 2026 | 50.15 | 50.19 | 49.68 | 49.98 | 30504.00 |
| May 26, 2026 | 49.67 | 50.44 | 49.67 | 50.24 | 39556.00 |
| May 22, 2026 | 48.91 | 49.37 | 48.91 | 49.26 | 55396.00 |
| May 21, 2026 | 47.86 | 48.76 | 47.60 | 48.60 | 123383.0 |
| May 20, 2026 | 47.00 | 48.26 | 47.00 | 48.26 | 33681.00 |
| May 19, 2026 | 46.85 | 47.10 | 46.37 | 46.93 | 26831.00 |
| May 18, 2026 | 46.78 | 46.88 | 46.36 | 46.76 | 30818.00 |
| May 15, 2026 | 46.70 | 46.76 | 46.26 | 46.27 | 23198.00 |
| May 14, 2026 | 47.03 | 47.32 | 46.90 | 47.01 | 31878.00 |
| May 13, 2026 | 47.30 | 47.30 | 46.58 | 47.02 | 51079.00 |
| May 12, 2026 | 47.75 | 47.75 | 46.65 | 47.31 | 51644.00 |
| May 11, 2026 | 47.98 | 48.09 | 47.70 | 47.85 | 26519.00 |
| May 08, 2026 | 47.38 | 47.60 | 46.87 | 47.60 | 25406.00 |
| May 07, 2026 | 47.50 | 47.57 | 47.01 | 47.16 | 27164.00 |
| May 06, 2026 | 47.46 | 47.66 | 47.17 | 47.66 | 34779.00 |
| May 05, 2026 | 47.39 | 47.64 | 47.02 | 47.44 | 38874.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median