Counterpoint Quantitative Equity ETF (CPAI)
51.44
-0.15
(-0.29%)
USD |
NYSE |
Sep 16, 16:00
51.44
0.00 (0.00%)
After-Hours: 20:00
CPAI Price : 51.44 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 51.62 | 51.86 | 51.49 | 51.59 | 124694.0 |
| Sep 14, 2026 | 51.68 | 51.92 | 51.46 | 51.61 | 31921.00 |
| Sep 11, 2026 | 51.93 | 52.38 | 51.93 | 52.36 | 127503.0 |
| Sep 10, 2026 | 51.93 | 51.98 | 51.37 | 51.37 | 73912.00 |
| Sep 09, 2026 | 52.41 | 52.47 | 52.20 | 52.32 | 38255.00 |
| Sep 08, 2026 | 52.26 | 52.65 | 52.26 | 52.44 | 32764.00 |
| Sep 04, 2026 | 51.90 | 52.28 | 51.90 | 52.19 | 14278.00 |
| Sep 03, 2026 | 51.56 | 52.12 | 51.52 | 52.10 | 31683.00 |
| Sep 02, 2026 | 51.62 | 52.00 | 51.33 | 51.84 | 20860.00 |
| Sep 01, 2026 | 51.66 | 51.67 | 51.20 | 51.30 | 74786.00 |
| Aug 31, 2026 | 51.82 | 51.82 | 51.40 | 51.64 | 147068.0 |
| Aug 28, 2026 | 52.35 | 52.51 | 51.71 | 51.73 | 196439.0 |
| Aug 27, 2026 | 52.29 | 52.51 | 52.22 | 52.50 | 46066.00 |
| Aug 26, 2026 | 51.96 | 52.45 | 51.96 | 52.39 | 26690.00 |
| Aug 25, 2026 | 51.98 | 52.15 | 51.85 | 52.01 | 31572.00 |
| Aug 24, 2026 | 52.25 | 52.25 | 51.52 | 51.71 | 115818.0 |
| Aug 21, 2026 | 52.49 | 52.49 | 52.05 | 52.40 | 53834.00 |
| Aug 20, 2026 | 52.17 | 52.54 | 51.90 | 51.98 | 50260.00 |
| Aug 19, 2026 | 52.90 | 52.90 | 52.22 | 52.23 | 33532.00 |
| Aug 18, 2026 | 53.08 | 53.13 | 52.55 | 53.00 | 20794.00 |
| Aug 17, 2026 | 53.58 | 53.70 | 53.41 | 53.54 | 51200.00 |
| Aug 14, 2026 | 53.96 | 53.96 | 53.24 | 53.59 | 136357.0 |
| Aug 13, 2026 | 52.98 | 53.51 | 52.98 | 53.26 | 33765.00 |
| Aug 12, 2026 | 52.54 | 52.86 | 52.54 | 52.75 | 250791.0 |
| Aug 11, 2026 | 52.22 | 52.34 | 52.02 | 52.08 | 162938.0 |
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