Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Counterpoint Quantitative Equity ETF (CPAI)
Counterpoint Quantitative Equity ETF (CPAI) Historical

CPAI Counterpoint Quantitative Equity ETF

31.31

-0.20 (-0.63%)

Last Updated: 12:49:33

Delayed by 15 minutes

CPAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	31.51	-0.10	-0.32%	31.66	31.81	31.21	6,083
Jul 17 2024	31.61	-0.66	-2.03%	32.09	32.09	31.61	3,541
Jul 16 2024	32.2656	0.48	1.53%	32.07	32.2656	32.07	1,137
Jul 15 2024	31.7806	0.10	0.32%	31.83	31.83	31.70	2,626
Jul 12 2024	31.6797	0.16	0.51%	31.70	31.77	31.6797	3,129
Jul 11 2024	31.52	0.17	0.53%	31.64	31.64	31.425	9,301
Jul 10 2024	31.3528	0.29	0.93%	31.29	31.3528	31.05	17,205
Jul 09 2024	31.0631	-0.19	-0.60%	31.33	31.33	31.02	49,506
Jul 08 2024	31.2499	-0.14	-0.45%	31.59	31.59	31.2499	1,573
Jul 05 2024	31.39	-0.16	-0.49%	31.68	31.68	31.2715	2,668
Jul 03 2024	31.545	0.26	0.85%	31.35	31.58	31.35	1,758
Jul 02 2024	31.2802	-0.03	-0.10%	31.17	31.2802	31.1392	29,703
Jul 01 2024	31.31	0.03	0.10%	31.22	31.36	31.1472	7,947
Jun 28 2024	31.2787	0.00	0.00%	31.2787	31.2787	31.2787	0
Jun 27 2024	31.2787	-0.03	-0.10%	31.36	31.36	31.175	10,320
Jun 26 2024	31.3104	0.08	0.26%	31.15	31.3104	31.15	6,536
Jun 25 2024	31.2302	-0.07	-0.21%	31.29	31.29	31.17	32,524
Jun 24 2024	31.2965	0.19	0.60%	31.11	31.2965	31.11	772
Jun 21 2024	31.1103	0.00	0.00%	30.92	31.1103	30.92	16,002
Jun 20 2024	31.1095	-0.15	-0.48%	31.24	31.24	31.04	7,429
Jun 18 2024	31.2597	0.09	0.29%	31.20	31.33	31.20	2,941
Jun 17 2024	31.1683	0.19	0.60%	31.08	31.21	30.955	3,888
Jun 14 2024	30.9815	-0.42	-1.33%	31.19	31.19	30.96	48,217
Jun 13 2024	31.3989	-0.22	-0.70%	31.60	31.60	31.27	3,421
Jun 12 2024	31.6187	0.16	0.51%	31.79	31.9199	31.56	3,511
Jun 11 2024	31.457	-0.18	-0.55%	31.39	31.457	31.36	2,579
Jun 10 2024	31.6324	0.21	0.68%	31.46	31.65	31.34	3,457
Jun 07 2024	31.4178	-0.31	-0.98%	31.66	31.70	31.36	6,966
Jun 06 2024	31.7286	0.01	0.03%	31.87	31.87	31.67	1,261
Jun 05 2024	31.7185	0.64	2.06%	31.09	31.7185	31.09	8,237
Jun 04 2024	31.0797	-0.33	-1.05%	31.67	31.67	30.99	10,067
Jun 03 2024	31.4099	-0.11	-0.36%	31.47	31.69	31.19	3,749
May 31 2024	31.5229	0.15	0.48%	31.62	31.62	31.15	1,734
May 30 2024	31.3729	-0.07	-0.23%	31.33	31.52	31.33	2,596
May 29 2024	31.4458	-0.04	-0.14%	31.30	31.52	31.30	32,865
May 28 2024	31.49	-0.29	-0.92%	31.81	31.81	31.43	5,136
May 24 2024	31.7835	0.30	0.97%	31.72	31.88	31.7004	2,181
May 23 2024	31.4792	-0.35	-1.10%	32.32	32.32	31.38	1,552
May 22 2024	31.829	-0.45	-1.39%	31.92	32.2399	31.829	4,439
May 21 2024	32.2774	0.02	0.06%	32.35	32.35	32.1601	6,197
May 20 2024	32.2574	0.36	1.14%	32.22	32.3426	32.06	6,523
May 17 2024	31.893	0.19	0.60%	31.72	31.93	31.72	30,645
May 16 2024	31.7013	0.05	0.16%	31.66	31.73	31.63	19,536
May 15 2024	31.65	0.30	0.95%	31.84	31.84	31.4999	41,915
May 14 2024	31.3514	0.52	1.69%	31.20	31.3514	31.04	12,416
May 13 2024	30.8313	-0.08	-0.26%	31.05	31.05	30.8313	3,379
May 10 2024	30.9111	-0.11	-0.34%	31.11	31.11	30.9111	3,355
May 09 2024	31.017	0.56	1.83%	30.59	31.04	30.59	1,804
May 08 2024	30.4602	0.13	0.44%	30.38	30.53	30.32	3,132
May 07 2024	30.3268	0.29	0.98%	30.27	30.38	30.27	1,467
May 06 2024	30.0338	0.30	1.02%	30.00	30.07	30.00	18,102
May 03 2024	29.7307	0.19	0.66%	29.73	29.7307	29.73	557
May 02 2024	29.5372	0.54	1.85%	29.44	29.5372	29.1357	4,604
May 01 2024	29.00	-0.01	-0.05%	28.95	29.11	28.89	5,815
Apr 30 2024	29.0135	-0.41	-1.40%	29.64	29.64	29.0135	839
Apr 29 2024	29.4258	0.05	0.18%	29.68	29.68	29.366	2,190
Apr 26 2024	29.3738	0.14	0.48%	29.30	29.39	29.30	749
Apr 25 2024	29.2348	-0.09	-0.30%	29.52	29.52	28.89	4,961
Apr 24 2024	29.3219	-0.03	-0.12%	29.70	29.70	29.265	16,492
Apr 23 2024	29.3559	0.60	2.08%	29.06	29.4799	29.06	1,376
Apr 22 2024	28.7565	0.16	0.54%	28.67	28.94	28.67	4,796

Counterpoint Quantitativ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions