Counterpoint Quantitative Equity ETF (CPAI)
32.28
+0.02
(+0.06%)
USD |
NYSEARCA |
May 21, 16:00
CPAI Price: 32.28 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 32.22 | 32.28 | 32.16 | 32.28 | 6197.00 |
May 20, 2024 | 32.06 | 32.34 | 32.06 | 32.26 | 6523.00 |
May 17, 2024 | 31.72 | 31.93 | 31.72 | 31.89 | 30645.00 |
May 16, 2024 | 31.66 | 31.73 | 31.63 | 31.70 | 19536.00 |
May 15, 2024 | 31.53 | 31.68 | 31.50 | 31.65 | 41915.00 |
May 14, 2024 | 31.04 | 31.35 | 31.04 | 31.35 | 12416.00 |
May 13, 2024 | 31.05 | 31.05 | 30.83 | 30.83 | 3379.00 |
May 10, 2024 | 31.11 | 31.11 | 30.91 | 30.91 | 3355.00 |
May 09, 2024 | 30.59 | 31.04 | 30.59 | 31.02 | 1804.00 |
May 08, 2024 | 30.38 | 30.53 | 30.32 | 30.46 | 3132.00 |
May 07, 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 1467.00 |
May 06, 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 18102.00 |
May 03, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 557.00 |
May 02, 2024 | 29.24 | 29.54 | 29.14 | 29.54 | 4604.00 |
May 01, 2024 | 28.95 | 29.11 | 28.95 | 29.00 | 5815.00 |
Apr 30, 2024 | 29.31 | 29.31 | 29.01 | 29.01 | 839.00 |
Apr 29, 2024 | 29.68 | 29.68 | 29.37 | 29.43 | 2190.00 |
Apr 26, 2024 | 29.30 | 29.39 | 29.30 | 29.37 | 749.00 |
Apr 25, 2024 | 28.89 | 29.24 | 28.89 | 29.23 | 4961.00 |
Apr 24, 2024 | 29.70 | 29.70 | 29.26 | 29.32 | 16492.00 |
Apr 23, 2024 | 29.06 | 29.48 | 29.06 | 29.36 | 1376.00 |
Apr 22, 2024 | 28.67 | 28.94 | 28.67 | 28.76 | 4796.00 |
Apr 19, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 591.00 |
Apr 18, 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 2079.00 |
Apr 17, 2024 | 28.72 | 28.72 | 28.38 | 28.43 | 3089.00 |
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
32.28
Maximum
May 21 2024
28.09
Average
27.98
Median