Counterpoint Quantitative Equity ETF (CPAI)
52.28
+0.28
(+0.54%)
USD |
NYSE |
Aug 26, 14:44
CPAI Price : 52.28 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 51.74 | 52.48 | 51.74 | 52.11 | 20316.00 |
| Aug 07, 2026 | 50.32 | 51.10 | 50.20 | 51.07 | 19941.00 |
| Aug 06, 2026 | 50.21 | 50.61 | 50.16 | 50.16 | 29354.00 |
| Aug 05, 2026 | 51.22 | 51.38 | 50.70 | 50.70 | 24152.00 |
| Aug 04, 2026 | 50.94 | 51.91 | 50.91 | 51.77 | 33702.00 |
| Aug 03, 2026 | 50.25 | 51.00 | 50.23 | 50.80 | 20789.00 |
| Jul 31, 2026 | 51.14 | 51.14 | 50.30 | 50.58 | 53012.00 |
| Jul 30, 2026 | 49.93 | 50.86 | 49.93 | 50.86 | 32264.00 |
| Jul 29, 2026 | 50.22 | 50.50 | 49.45 | 49.45 | 522797.0 |
| Jul 28, 2026 | 49.42 | 49.86 | 48.94 | 49.83 | 45741.00 |
| Jul 27, 2026 | 50.56 | 50.64 | 49.69 | 50.01 | 28154.00 |
| Jul 24, 2026 | 51.00 | 51.00 | 50.12 | 50.12 | 15660.00 |
| Jul 23, 2026 | 50.99 | 51.30 | 50.46 | 50.64 | 28319.00 |
| Jul 22, 2026 | 51.40 | 51.60 | 51.04 | 51.10 | 45409.00 |
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