Counterpoint Quantitative Equity ETF (CPAI)
53.30
+0.25
(+0.47%)
USD |
NYSE |
Oct 28, 13:51
CPAI Price : 53.30 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 53.01 | 53.25 | 52.78 | 53.05 | 86691.00 |
| Oct 26, 2026 | 52.69 | 53.10 | 52.58 | 52.82 | 71249.00 |
| Oct 23, 2026 | 52.69 | 52.95 | 52.45 | 52.54 | 77346.00 |
| Oct 22, 2026 | 52.95 | 52.95 | 52.44 | 52.75 | 66571.00 |
| Oct 21, 2026 | 53.32 | 53.34 | 53.03 | 53.23 | 113762.0 |
| Oct 20, 2026 | 52.50 | 53.14 | 52.27 | 53.08 | 63262.00 |
| Oct 19, 2026 | 52.55 | 52.90 | 52.36 | 52.49 | 54690.00 |
| Oct 16, 2026 | 53.10 | 53.10 | 51.95 | 52.05 | 142857.0 |
| Oct 15, 2026 | 52.15 | 52.84 | 51.94 | 52.80 | 118937.0 |
| Oct 14, 2026 | 53.10 | 53.10 | 52.26 | 52.46 | 58211.00 |
| Oct 13, 2026 | 52.66 | 53.32 | 52.66 | 53.27 | 45047.00 |
| Oct 12, 2026 | 53.13 | 53.25 | 52.71 | 52.93 | 95973.00 |
| Oct 09, 2026 | 53.50 | 53.60 | 53.17 | 53.30 | 207559.0 |
| Oct 08, 2026 | 52.98 | 53.35 | 52.92 | 53.35 | 65577.00 |
| Oct 07, 2026 | 53.17 | 53.25 | 52.99 | 53.04 | 50767.00 |
| Oct 06, 2026 | 53.63 | 53.79 | 53.23 | 53.46 | 66571.00 |
| Oct 05, 2026 | 52.66 | 53.48 | 52.64 | 53.48 | 76988.00 |
| Oct 02, 2026 | 52.58 | 52.74 | 52.48 | 52.69 | 43240.00 |
| Oct 01, 2026 | 51.92 | 52.48 | 51.72 | 52.45 | 61452.00 |
| Sep 30, 2026 | 51.89 | 52.08 | 51.69 | 51.69 | 72500.00 |
| Sep 29, 2026 | 51.58 | 51.65 | 51.31 | 51.51 | 68728.00 |
| Sep 28, 2026 | 51.88 | 51.88 | 51.50 | 51.64 | 24599.00 |
| Sep 25, 2026 | 52.20 | 52.41 | 51.97 | 52.36 | 178743.0 |
| Sep 24, 2026 | 52.19 | 52.54 | 52.15 | 52.15 | 73415.00 |
| Sep 23, 2026 | 52.58 | 52.58 | 52.12 | 52.26 | 31303.00 |
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