Dark

CPAI
Counterpoint Quantitative Equity ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:58:34 PM EDT

51.79USD+1.949%(+0.99)33,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.80)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

51.77USD-0.043%(-0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	50.9900	51.7900	50.920000	51.790000	+1.949%	33,510	0.000%
2026-08-03	50.8000	50.8000	50.800000	50.800000	+0.296%	20,787	+1.949%
2026-07-31	50.7100	50.7100	50.650000	50.650000	+2.427%	52,998	+2.251%
2026-07-29	50.3800	50.3800	49.450000	49.450000	-1.120%	522,790	+4.732%
2026-07-27	49.8100	50.0100	49.810000	50.010000	-0.219%	28,153	+3.559%
2026-07-24	50.8700	50.8700	50.120000	50.120000	-1.027%	15,659	+3.332%
2026-07-23	51.0300	51.1500	50.640000	50.640000	-0.900%	28,319	+2.271%
2026-07-22	51.3800	51.5100	51.100000	51.100000	-0.370%	45,409	+1.350%
2026-07-21	51.2900	51.2900	51.290000	51.290000	+2.982%	25,079	+0.975%
2026-07-20	50.0900	50.1300	49.804600	49.804600	-0.470%	42,791	+3.986%
2026-07-17	49.7400	50.0400	49.740000	50.040000	+0.502%	36,990	+3.497%
2026-07-16	49.7200	49.7900	49.720000	49.790000	-1.503%	56,073	+4.017%
2026-07-15	51.1900	51.1900	50.550000	50.550000	-2.130%	149,013	+2.453%
2026-07-14	51.5300	51.6500	51.530000	51.650000	+0.702%	33,691	+0.271%
2026-07-10	51.2500	51.3100	51.200000	51.290000	-0.774%	32,648	+0.975%
2026-07-09	51.6900	51.6900	51.690000	51.690000	+1.333%	72,841	+0.193%
2026-07-08	51.0100	51.0100	51.010000	51.010000	+0.532%	26,649	+1.529%
2026-07-07	51.3300	51.3300	50.680000	50.740000	-1.226%	17,556	+2.069%
2026-07-06	51.3700	51.3700	51.370000	51.370000	+0.706%	25,829	+0.818%
2026-07-02	51.0100	51.0100	51.010000	51.010000	-1.067%	35,162	+1.529%
2026-07-01	51.8600	51.8600	51.560000	51.560000	-0.751%	20,324	+0.446%
2026-06-30	51.6700	51.9600	51.670000	51.950000	+1.050%	28,074	-0.308%
2026-06-29	51.2300	51.4100	51.230000	51.410000	+1.081%	35,343	+0.739%
2026-06-26	50.8600	50.8600	50.860000	50.860000	0.000%	114,245	+1.829%
2026-06-25	51.6100	51.6100	50.700000	50.860000	+0.853%	44,883	+1.829%
2026-06-24	50.5100	50.7600	50.160000	50.430000	-0.020%	114,625	+2.697%
2026-06-23	50.4600	50.9700	50.440000	50.440000	-1.214%	92,673	+2.676%
2026-06-22	51.4600	51.4700	51.060000	51.060000	+0.849%	32,215	+1.430%
2026-06-18	50.4400	50.6300	50.440000	50.630000	+1.179%	158,990	+2.291%
2026-06-17	50.6900	51.0900	50.040000	50.040000	-0.793%	35,168	+3.497%
2026-06-16	51.4600	51.4600	50.440000	50.440000	-1.963%	102,390	+2.676%
2026-06-15	51.7400	51.7400	51.350000	51.450000	+1.579%	94,171	+0.661%
2026-06-12	50.2700	51.0000	50.270000	50.650000	+0.377%	143,932	+2.251%
2026-06-11	49.2300	50.4600	49.230000	50.460000	+3.190%	31,178	+2.636%
2026-06-10	49.3500	49.3500	48.880000	48.900000	-1.431%	37,186	+5.910%
2026-06-09	49.0100	49.6100	48.280000	49.610000	+0.081%	108,448	+4.394%
2026-06-08	49.6800	50.0600	49.570000	49.570000	-0.020%	251,803	+4.479%
2026-06-05	49.4700	49.5800	49.430000	49.580000	-4.026%	43,773	+4.457%
2026-06-04	51.6600	51.6600	51.660000	51.660000	+1.116%	52,452	+0.252%
2026-06-03	51.1700	51.1700	51.050000	51.090000	-1.844%	37,870	+1.370%
2026-06-02	51.3500	52.0500	51.350000	52.050000	+0.735%	28,504	-0.500%
2026-06-01	51.0400	51.6700	51.040000	51.670000	+1.096%	78,804	+0.232%
2026-05-29	50.8500	51.1100	50.850000	51.110000	+0.988%	129,861	+1.330%
2026-05-28	50.2200	50.7500	50.220000	50.610000	+1.262%	85,893	+2.332%
2026-05-27	50.0400	50.0400	49.979500	49.979500	-0.637%	30,504	+3.622%
2026-05-26	49.9000	50.3000	49.900000	50.300000	+1.927%	39,555	+2.962%
2026-05-22	49.3491	49.3491	49.349100	49.349100	+1.541%	55,395	+4.946%
2026-05-21	48.1800	48.6200	48.180000	48.600000	+0.705%	123,383	+6.564%
2026-05-20	48.1700	48.2600	48.170000	48.260000	+2.834%	33,681	+7.315%
2026-05-19	46.9300	46.9300	46.930000	46.930000	+0.364%	26,831	+10.356%
2026-05-18	46.7600	46.7600	46.690000	46.760000	-0.553%	30,817	+10.757%
2026-05-14	47.0200	47.0200	47.020000	47.020000	0.000%	31,878	+10.145%
2026-05-13	47.1400	47.1400	46.660000	47.020000	-0.021%	51,079	+10.145%
2026-05-12	47.0700	47.0700	47.030000	47.030000	-1.549%	51,644	+10.121%
2026-05-11	47.7700	47.7700	47.770000	47.770000	+1.638%	26,518	+8.415%
2026-05-08	47.0500	47.0500	47.000000	47.000000	-0.339%	25,406	+10.191%
2026-05-07	47.2200	47.2200	47.150000	47.160000	-1.049%	27,164	+9.818%
2026-05-06	47.6600	47.6600	47.660000	47.660000	+1.039%	34,778	+8.666%
2026-05-04	47.2700	47.2700	47.170000	47.170000	-0.443%	36,081	+9.794%
2026-05-01	47.3800	47.3800	47.380000	47.380000	+1.391%	20,093	+9.308%
2026-04-30	46.7300	46.7300	46.730000	46.730000	+1.786%	24,584	+10.828%
2026-04-29	45.6700	45.9100	45.670000	45.910000	+0.131%	37,821	+12.808%
2026-04-28	45.6500	45.8500	45.650000	45.850000	-1.015%	21,819	+12.955%
2026-04-27	46.3200	46.3200	46.320000	46.320000	-0.941%	33,932	+11.809%
2026-04-24	46.4300	46.7600	46.430000	46.760000	+1.432%	33,217	+10.757%
2026-04-23	45.8100	46.1000	45.810000	46.100000	-1.179%	109,049	+12.343%
2026-04-22	46.4600	46.6500	46.460000	46.650000	+0.604%	142,287	+11.018%
2026-04-21	46.6500	46.6500	46.320000	46.370000	-0.558%	46,177	+11.689%
2026-04-20	46.6700	46.6700	46.550000	46.630000	+0.887%	28,205	+11.066%
2026-04-17	46.2700	46.4500	46.220000	46.220000	+1.337%	48,885	+12.051%
2026-04-16	45.4400	45.6900	45.440000	45.610000	+0.773%	133,660	+13.550%
2026-04-15	45.0900	45.2600	45.090000	45.260000	+1.298%	78,421	+14.428%
2026-04-14	44.6200	44.6800	44.620000	44.680000	+1.086%	51,835	+15.913%
2026-04-13	44.1401	44.2000	44.140100	44.200000	+3.078%	30,842	+17.172%
2026-04-10	42.8300	43.0850	42.830000	42.880000	-0.464%	70,860	+20.779%
2026-04-09	42.9800	43.1300	42.980000	43.080000	-1.215%	62,032	+20.218%
2026-04-08	44.0300	44.0300	43.610000	43.610000	+2.467%	61,784	+18.757%
2026-04-07	42.5600	42.5600	42.560000	42.560000	-0.514%	41,040	+21.687%
2026-04-06	42.6500	42.8100	42.650000	42.780000	+0.541%	17,855	+21.061%
2026-04-02	41.3300	42.5500	41.330000	42.550000	+1.213%	137,012	+21.716%
2026-04-01	42.1000	42.1000	42.040000	42.040000	+0.598%	15,348	+23.192%
2026-03-31	41.7781	41.7900	41.778100	41.790000	+3.313%	34,031	+23.929%
2026-03-30	41.4200	41.4200	40.150000	40.450000	-1.749%	18,517	+28.035%
2026-03-27	41.5600	41.5600	41.000000	41.170000	-1.545%	43,101	+25.795%
2026-03-26	41.7650	41.8160	41.700000	41.816000	-1.863%	35,269	+23.852%
2026-03-25	42.8400	42.8500	42.515000	42.610000	+0.883%	50,516	+21.544%
2026-03-24	42.1600	42.3900	42.160000	42.237000	+0.708%	59,124	+22.618%
2026-03-23	42.1400	42.1400	41.920000	41.940000	+1.870%	39,152	+23.486%
2026-03-20	41.9700	41.9700	40.990000	41.170000	-1.976%	23,655	+25.795%
2026-03-19	41.6300	42.2100	41.630000	42.000000	-0.686%	20,528	+23.310%
2026-03-18	42.5800	42.5800	42.290000	42.290000	-1.007%	13,845	+22.464%
2026-03-17	42.7800	42.7800	42.720000	42.720000	+0.802%	49,258	+21.231%
2026-03-16	42.4800	42.4900	42.360000	42.380000	+1.924%	34,563	+22.204%
2026-03-13	41.5050	41.5800	41.505000	41.580000	-0.645%	28,763	+24.555%
2026-03-12	42.5000	42.5000	41.850000	41.850000	-2.561%	28,038	+23.751%
2026-03-11	42.9000	42.9500	42.900000	42.950000	+0.023%	20,278	+20.582%
2026-03-10	42.8400	42.9400	42.800000	42.940000	+0.187%	33,483	+20.610%
2026-03-09	42.3600	42.9900	42.270000	42.860000	+0.187%	135,101	+20.835%
2026-03-06	42.7400	42.8000	42.740000	42.780000	-2.618%	18,360	+21.061%
2026-03-05	43.9500	43.9800	43.930000	43.930000	-1.303%	69,514	+17.892%
2026-03-04	43.9900	44.5100	43.990000	44.510000	+1.691%	34,348	+16.356%
2026-03-03	43.6500	43.8100	43.650000	43.770000	-3.014%	178,501	+18.323%
2026-03-02	44.8500	45.1500	44.850000	45.130000	+1.302%	39,396	+14.757%
2026-02-27	44.6500	44.6500	44.420000	44.550000	-0.713%	21,154	+16.251%
2026-02-26	44.8700	44.8700	44.870000	44.870000	+1.723%	24,118	+15.422%
2026-02-24	43.2100	44.1100	43.210000	44.110000	+1.706%	16,765	+17.411%
2026-02-23	43.3400	43.3700	43.340000	43.370000	-0.138%	66,032	+19.414%
2026-02-19	43.4300	43.4300	43.430000	43.430000	-0.504%	20,654	+19.249%
2026-02-18	43.6600	43.6600	43.650000	43.650000	+1.535%	23,366	+18.648%
2026-02-17	43.0000	43.0000	42.990000	42.990000	+0.514%	18,031	+20.470%
2026-02-13	42.4400	42.7700	42.440000	42.770000	+1.111%	21,878	+21.090%
2026-02-12	42.5800	42.5800	42.190000	42.300000	-2.982%	45,174	+22.435%
2026-02-11	43.9700	43.9700	43.560000	43.600000	+0.646%	22,227	+18.784%
2026-02-10	43.4400	43.4400	43.320000	43.320000	-0.161%	25,030	+19.552%
2026-02-09	43.3900	43.3900	43.390000	43.390000	+1.568%	28,441	+19.359%
2026-02-06	42.5600	42.7200	42.480000	42.720000	+3.589%	64,930	+21.231%
2026-02-05	41.2950	41.2950	41.170000	41.240000	-3.010%	36,449	+25.582%
2026-02-04	43.5300	43.5300	42.340000	42.520000	-1.779%	50,133	+21.802%
2026-02-03	43.4900	43.4900	42.940000	43.290000	+0.162%	81,521	+19.635%
2026-02-02	43.2200	43.2200	43.220000	43.220000	+0.395%	48,016	+19.829%
2026-01-30	43.7900	43.7900	43.050000	43.050000	-2.292%	253,379	+20.302%
2026-01-29	44.4700	44.4700	43.320000	44.060000	-1.055%	40,260	+17.544%
2026-01-28	44.5800	44.5800	44.530000	44.530000	-0.112%	76,876	+16.304%
2026-01-27	44.3500	44.5800	44.350000	44.580000	+0.315%	81,453	+16.173%
2026-01-26	44.4900	44.4900	44.440000	44.440000	-0.936%	43,236	+16.539%
2026-01-23	44.8300	44.8600	44.750000	44.860000	+0.380%	141,959	+15.448%
2026-01-22	44.6101	44.7000	44.610100	44.690000	+0.744%	35,800	+15.887%
2026-01-21	44.3600	44.3600	44.360000	44.360000	+1.441%	19,288	+16.749%
2026-01-20	43.6900	43.7300	43.630000	43.730000	-0.906%	44,031	+18.431%
2026-01-16	44.1900	44.3800	44.130000	44.130000	-0.113%	9,387	+17.358%
2026-01-15	44.1800	44.1800	44.180000	44.180000	-0.226%	75,933	+17.225%
2026-01-14	44.0800	44.2800	44.080000	44.280000	+1.004%	35,321	+16.960%
2026-01-13	43.8400	43.8400	43.840000	43.840000	+0.160%	14,252	+18.134%
2026-01-12	43.7100	43.7700	43.710000	43.770000	+1.179%	24,076	+18.323%
2026-01-09	43.2700	43.3600	43.210000	43.260000	+0.722%	23,252	+19.718%
2026-01-08	42.9500	42.9500	42.950000	42.950000	+0.916%	22,119	+20.582%
2026-01-07	42.5300	42.5600	42.530000	42.560000	+0.472%	16,961	+21.687%
2026-01-06	42.3300	42.3600	42.330000	42.360000	+2.195%	14,991	+22.262%
2026-01-05	41.4500	41.4500	41.450000	41.450000	+2.245%	17,226	+24.946%
2026-01-02	40.5000	40.5400	40.500000	40.540000	+1.097%	11,770	+27.750%
2025-12-31	40.0900	40.1200	40.090000	40.100000	-0.890%	13,322	+29.152%
2025-12-30	40.4600	40.4600	40.460000	40.460000	0.000%	5,828	+28.003%
2025-12-29	40.4200	40.4600	40.415000	40.460000	-0.712%	10,708	+28.003%
2025-12-26	40.7400	40.7500	40.740000	40.750000	+0.717%	16,858	+27.092%
2025-12-23	40.4100	40.4600	40.410000	40.460000	-0.541%	67,023	+28.003%
2025-12-22	40.6700	40.6800	40.670000	40.680000	+0.668%	42,952	+27.311%
2025-12-19	40.4900	40.4900	40.410000	40.410000	+0.975%	10,930	+28.161%
2025-12-18	39.9600	40.0200	39.960000	40.020000	+1.188%	12,573	+29.410%
2025-12-17	39.5800	39.5800	39.510000	39.550000	-0.578%	11,843	+30.948%
2025-12-16	39.8300	39.8300	39.780000	39.780000	-0.749%	11,854	+30.191%
2025-12-15	40.0800	40.0800	40.080000	40.080000	-0.497%	12,061	+29.217%
2025-12-12	40.2800	40.2800	40.280000	40.280000	-1.178%	15,632	+28.575%
2025-12-10	40.8600	40.8600	40.760000	40.760000	+0.617%	8,880	+27.061%
2025-12-09	40.4400	40.5100	40.440000	40.510000	+0.922%	151,481	+27.845%
2025-12-08	40.1500	40.1500	40.140000	40.140000	+0.250%	4,295	+29.023%
2025-12-05	40.0400	40.0400	40.040000	40.040000	+0.301%	7,395	+29.346%
2025-12-04	39.9200	39.9200	39.920000	39.920000	+0.302%	7,162	+29.734%
2025-12-03	39.8000	39.8000	39.800000	39.800000	-0.251%	13,328	+30.126%
2025-12-02	39.9500	39.9500	39.900000	39.900000	-0.598%	25,175	+29.799%
2025-12-01	40.1400	40.1400	40.140000	40.140000	+0.260%	2,314	+29.023%
2025-11-26	40.0358	40.0358	40.035800	40.035800	+3.132%	13,964	+29.359%
2025-11-24	38.8800	38.8800	38.820000	38.820000	+0.310%	15,276	+33.411%
2025-11-17	38.7000	38.7000	38.700000	38.700000	-1.200%	13,057	+33.824%
2025-11-13	39.1500	39.1700	39.150000	39.170000	-1.484%	27,014	+32.219%
2025-11-11	39.7600	39.7600	39.760000	39.760000	-0.525%	17,376	+30.257%
2025-11-10	39.9700	39.9700	39.970000	39.970000	+2.461%	15,363	+29.572%
2025-11-07	39.0400	39.0400	39.010000	39.010000	+0.619%	13,480	+32.761%
2025-11-06	38.7699	38.7699	38.769900	38.769900	-0.309%	3,284	+33.583%
2025-11-04	38.8900	38.8900	38.890000	38.890000	-1.043%	16,632	+33.170%
2025-10-31	39.5800	39.5800	39.300000	39.300000	-1.281%	23,546	+31.781%
2025-10-29	39.8100	39.8100	39.810000	39.810000	0.000%	8,334	+30.093%
2025-10-28	39.8100	39.8100	39.810000	39.810000	-0.872%	12,817	+30.093%
2025-10-24	40.1600	40.1600	40.160000	40.160000	+1.133%	10,287	+28.959%
2025-10-23	39.7100	39.7100	39.710000	39.710000	+1.586%	15,307	+30.421%
2025-10-22	39.1000	39.1000	39.090000	39.090000	+0.128%	21,306	+32.489%
2025-10-21	39.0400	39.0400	39.040000	39.040000	-1.114%	10,397	+32.659%
2025-10-20	39.4300	39.4800	39.430000	39.480000	-0.202%	10,636	+31.180%
2025-10-15	39.5600	39.5600	39.560000	39.560000	+0.820%	3,739	+30.915%
2025-10-14	38.7200	39.2600	38.720000	39.238200	+1.443%	8,703	+31.989%
2025-10-13	38.6800	38.6800	38.680000	38.680000	+1.950%	8,349	+33.893%
2025-10-10	37.9400	37.9400	37.940000	37.940000	-2.992%	8,846	+36.505%
2025-10-09	39.1100	39.1100	39.110000	39.110000	-1.037%	9,901	+32.421%
2025-10-08	39.4600	39.5200	39.460000	39.520000	+0.292%	15,964	+31.048%
2025-10-06	39.7400	39.7400	39.405000	39.405000	-0.539%	5,856	+31.430%
2025-10-03	39.9500	39.9500	39.618500	39.618500	-0.054%	29,996	+30.722%
2025-10-02	39.6800	39.6827	39.630000	39.640000	+0.372%	15,087	+30.651%
2025-09-30	39.4930	39.4930	39.493000	39.493000	+0.033%	6,503	+31.137%
2025-09-29	39.5600	39.5600	39.480000	39.480000	+0.101%	17,121	+31.180%
2025-09-26	39.2000	39.4400	39.200000	39.440000	+1.860%	20,425	+31.313%
2025-09-25	38.7800	38.7800	38.720000	38.720000	-0.335%	9,804	+33.755%
2025-09-24	39.1500	39.1500	38.850000	38.850000	-0.665%	6,142	+33.308%
2025-09-23	39.1100	39.1100	39.110000	39.110000	+1.059%	8,712	+32.421%
2025-09-19	38.5600	38.7000	38.550000	38.700000	+1.150%	6,863	+33.824%
2025-09-17	38.2600	38.2600	38.260000	38.260000	-0.468%	9,661	+35.363%
2025-09-12	38.4400	38.4400	38.440000	38.440000	-0.156%	12,566	+34.729%
2025-09-11	38.5000	38.5000	38.500000	38.500000	+1.717%	7,272	+34.519%
2025-09-09	37.8500	37.8500	37.850000	37.850000	+1.284%	5,314	+36.830%
2025-09-05	37.6200	37.7400	37.370000	37.370000	-0.160%	8,918	+38.587%
2025-09-03	37.5000	37.5000	37.430000	37.430000	+0.672%	37,191	+38.365%
2025-08-28	37.1800	37.1800	37.180000	37.180000	+0.073%	36,201	+39.295%
2025-08-27	37.1829	37.1829	37.153047	37.153047	+0.713%	9,274	+39.396%
2025-08-22	36.8900	36.8900	36.890000	36.890000	+1.179%	15,707	+40.390%
2025-08-21	36.5100	36.5100	36.460000	36.460000	+0.028%	7,078	+42.046%
2025-08-20	36.4499	36.4499	36.449900	36.449900	+1.137%	4,160	+42.085%
2025-08-19	36.0600	36.0600	35.960000	36.040000	-0.442%	5,316	+43.701%
2025-08-18	36.2000	36.2200	36.200000	36.200000	-0.221%	5,883	+43.066%
2025-08-12	36.2600	36.2800	36.250000	36.280000	+0.666%	16,220	+42.751%
2025-08-11	36.1500	36.1500	36.040000	36.040000	+0.139%	9,549	+43.701%
2025-08-06	35.9000	35.9900	35.900000	35.990000	+0.531%	9,279	+43.901%
2025-08-05	35.7800	35.8000	35.780000	35.800000	+0.056%	12,877	+44.665%
2025-08-04	35.6800	35.8200	35.680000	35.780000	+0.506%	23,432	+44.746%
2025-07-31	35.9200	35.9200	35.600000	35.600000	-0.614%	12,897	+45.478%
2025-07-30	35.7900	35.8200	35.790000	35.820000	-0.389%	34,767	+44.584%
2025-07-29	35.9600	35.9600	35.960000	35.960000	+0.223%	24,145	+44.021%
2025-07-28	35.8800	35.8800	35.880000	35.880000	+0.112%	4,209	+44.342%
2025-07-22	35.8400	35.8400	35.840000	35.840000	+0.168%	9,919	+44.503%
2025-07-21	36.0000	36.0000	35.780000	35.780000	-0.611%	34,068	+44.746%
2025-07-18	36.0000	36.0000	36.000000	36.000000	-0.056%	3,040	+43.861%
2025-07-17	35.8600	36.0200	35.860000	36.020000	+0.558%	6,781	+43.781%
2025-07-15	35.8350	35.8350	35.820000	35.820000	-1.050%	31,396	+44.584%
2025-07-14	36.1100	36.2000	36.110000	36.200000	+0.639%	14,621	+43.066%
2025-07-10	35.9000	35.9700	35.900000	35.970000	-0.869%	15,127	+43.981%
2025-07-09	36.2854	36.2854	36.285400	36.285400	-0.941%	33,777	+42.730%
2025-07-07	36.6700	36.6700	36.540000	36.630000	0.000%	7,618	+41.387%
2025-07-03	36.6300	36.6300	36.630000	36.630000	+0.826%	15,769	+41.387%
2025-07-02	36.2900	36.3300	36.280000	36.330000	-1.116%	16,961	+42.554%
2025-07-01	36.7300	36.7400	36.730000	36.740000	-1.263%	16,831	+40.964%
2025-06-30	37.0900	37.2100	37.090000	37.210000	+0.649%	64,248	+39.183%
2025-06-27	36.9900	36.9900	36.970000	36.970000	+0.054%	4,702	+40.087%
2025-06-26	36.9500	36.9500	36.950000	36.950000	+1.763%	16,933	+40.162%
2025-06-25	36.4300	36.4300	36.310000	36.310000	-0.955%	23,858	+42.633%
2025-06-24	36.6900	36.7200	36.660000	36.660000	+1.805%	72,192	+41.271%
2025-06-23	36.0100	36.0100	36.010000	36.010000	+0.432%	19,198	+43.821%
2025-06-18	35.9100	35.9100	35.855000	35.855000	+0.462%	18,276	+44.443%
2025-06-16	35.2000	35.6900	35.200000	35.690000	+0.507%	6,816	+45.111%
2025-06-09	35.5100	35.5100	35.510000	35.510000	+3.287%	10,221	+45.846%
2025-05-22	34.1000	34.3800	34.080000	34.380000	-2.274%	4,884	+50.640%
2025-05-19	35.1800	35.1800	35.180000	35.180000	+0.057%	7,160	+47.214%
2025-05-13	35.1600	35.1600	35.160000	35.160000	+2.091%	28,186	+47.298%
2025-05-12	34.4500	34.4500	34.440000	34.440000	+1.984%	3,631	+50.377%
2025-05-09	33.7700	33.7700	33.770000	33.770000	-0.177%	3,982	+53.361%
2025-05-08	33.9600	33.9600	33.830000	33.830000	+0.685%	33,241	+53.089%
2025-05-07	33.6000	33.6000	33.600000	33.600000	+1.205%	4,364	+54.137%
2025-05-06	33.2000	33.2000	33.200000	33.200000	+0.576%	15,304	+55.994%
2025-05-01	33.0100	33.0100	33.010000	33.010000	+0.579%	13,333	+56.892%
2025-04-30	32.8200	32.8200	32.820000	32.820000	-0.061%	3,199	+57.800%
2025-04-29	32.8400	32.8400	32.840000	32.840000	+0.860%	6,442	+57.704%
2025-04-28	32.5600	32.5600	32.560000	32.560000	+1.212%	11,405	+59.060%
2025-04-25	32.3200	32.3200	32.170000	32.170000	-0.093%	4,849	+60.988%
2025-04-24	32.2400	32.2400	32.200000	32.200000	+1.226%	8,089	+60.839%
2025-04-23	31.8100	31.8100	31.810000	31.810000	+1.113%	6,496	+62.810%
2025-04-17	31.4600	31.4600	31.460000	31.460000	+0.575%	2,608	+64.622%
2025-04-16	31.4200	31.4200	31.280000	31.280000	-1.231%	28,178	+65.569%
2025-04-15	31.6600	31.6700	31.660000	31.670000	+0.764%	38,249	+63.530%
2025-04-14	31.4300	31.4300	31.430000	31.430000	+0.964%	28,635	+64.779%
2025-04-11	30.6200	31.1300	30.620000	31.130000	+1.335%	7,930	+66.367%
2025-04-10	30.9800	30.9800	30.720000	30.720000	-3.669%	12,032	+68.587%
2025-04-09	32.0200	32.0200	31.890000	31.890000	+6.335%	48,289	+62.402%
2025-04-07	28.7800	29.9900	28.780000	29.990000	-10.558%	63,015	+72.691%
2025-04-01	33.5300	33.5300	33.530000	33.530000	-0.916%	18,900	+54.459%
2025-03-31	33.8400	33.8400	33.840000	33.840000	+1.105%	2,761	+53.044%
2025-03-28	33.4400	33.4700	33.440000	33.470000	-2.192%	3,983	+54.736%
2025-03-27	34.2700	34.2700	34.220000	34.220000	-0.926%	15,460	+51.344%
2025-03-25	34.4500	34.5400	34.450000	34.540000	+2.706%	29,364	+49.942%
2025-03-21	33.6300	33.6300	33.630000	33.630000	-1.088%	5,588	+53.999%
2025-03-20	34.0000	34.0000	34.000000	34.000000	+1.251%	18,078	+52.324%
2025-03-19	33.5800	33.5800	33.580000	33.580000	+0.239%	6,413	+54.229%
2025-03-17	33.5000	33.5000	33.500000	33.500000	+2.887%	2,696	+54.597%
2025-03-13	32.5600	32.5600	32.560000	32.560000	-1.483%	10,078	+59.060%
2025-03-12	33.0500	33.0500	33.050000	33.050000	+1.287%	8,234	+56.702%
2025-03-11	32.6300	32.6300	32.630000	32.630000	-3.290%	3,604	+58.719%
2025-03-07	33.6800	33.7400	33.680000	33.740000	+0.148%	19,409	+53.497%
2025-03-06	33.9300	33.9300	33.690000	33.690000	-2.686%	26,613	+53.725%
2025-03-05	34.6100	34.6200	34.610000	34.620000	+0.992%	17,513	+49.596%
2025-03-04	34.4100	34.4100	34.280000	34.280000	-4.989%	1,038	+51.079%
2025-03-03	36.0800	36.0800	36.080000	36.080000	+2.108%	15,555	+43.542%
2025-02-27	35.3350	35.3350	35.335000	35.335000	-0.995%	16,791	+46.569%
2025-02-26	35.6200	35.6900	35.620000	35.690000	+0.620%	31,590	+45.111%
2025-02-25	35.5100	35.5100	35.470000	35.470000	-0.309%	24,175	+46.011%
2025-02-24	35.5800	35.5800	35.580000	35.580000	+0.028%	6,166	+45.559%
2025-02-21	35.5700	35.5700	35.570000	35.570000	-3.839%	12,749	+45.600%
2025-02-19	36.9900	36.9900	36.990000	36.990000	-0.323%	5,500	+40.011%
2025-02-18	37.1100	37.1100	37.110000	37.110000	+0.352%	45,774	+39.558%
2025-02-14	36.8100	36.9800	36.810000	36.980000	+1.371%	26,389	+40.049%
2025-02-12	36.4800	36.4800	36.480000	36.480000	-1.379%	3,433	+41.968%
2025-02-11	36.9200	36.9900	36.920000	36.990000	-1.043%	13,864	+40.011%
2025-02-10	37.3800	37.3800	37.380000	37.380000	+0.891%	4,671	+38.550%
2025-02-07	37.0500	37.0500	37.050000	37.050000	-0.054%	34,745	+39.784%
2025-02-06	37.0700	37.0700	37.070000	37.070000	-0.563%	31,486	+39.709%
2025-02-05	37.2800	37.2800	37.280000	37.280000	+0.512%	49,175	+38.922%
2025-02-04	37.0900	37.0900	37.090000	37.090000	+0.815%	12,382	+39.633%
2025-02-03	36.2300	36.7900	36.230000	36.790000	-1.555%	8,608	+40.772%
2025-01-30	37.2400	37.3710	37.240000	37.371000	+3.492%	7,489	+38.583%
2025-01-27	36.2400	36.2400	36.110000	36.110000	-1.420%	2,739	+43.423%
2025-01-22	36.6300	36.6300	36.630000	36.630000	+0.027%	101,144	+41.387%
2025-01-21	36.6200	36.6200	36.620000	36.620000	+1.188%	1,773	+41.425%
2025-01-17	36.2600	36.2900	36.189900	36.189900	+1.372%	1,175	+43.106%
2025-01-15	35.7000	35.7000	35.700000	35.700000	+2.117%	14,814	+45.070%
2025-01-14	34.7700	35.0500	34.770000	34.960000	+1.128%	32,634	+48.141%
2025-01-10	34.5700	34.5700	34.570000	34.570000	-1.285%	3,947	+49.812%
2025-01-08	35.0200	35.0200	35.020000	35.020000	+0.488%	3,281	+47.887%
2025-01-07	34.8500	34.8500	34.850000	34.850000	-0.627%	5,611	+48.608%
2025-01-03	35.0700	35.0700	35.070000	35.070000	+1.183%	3,947	+47.676%
2025-01-02	34.6600	34.6600	34.660000	34.660000	+0.756%	2,814	+49.423%
2024-12-30	34.1200	34.4000	34.120000	34.400000	-0.549%	11,490	+50.552%
2024-12-23	34.5900	34.5900	34.590000	34.590000	+0.058%	3,508	+49.725%
2024-12-20	34.5700	34.5700	34.570000	34.570000	+1.052%	3,358	+49.812%
2024-12-19	34.2100	34.2100	34.210000	34.210000	+0.293%	11,118	+51.388%
2024-12-18	34.1400	34.1400	34.110000	34.110000	-2.986%	9,953	+51.832%
2024-12-17	35.1300	35.1600	35.130000	35.160000	-1.457%	42,381	+47.298%
2024-12-16	35.6800	35.6800	35.680000	35.680000	-0.363%	2,243	+45.151%
2024-12-13	35.7900	35.8100	35.790000	35.810000	-0.334%	6,589	+44.624%
2024-12-12	35.9300	35.9300	35.930000	35.930000	-0.691%	1,942	+44.141%
2024-12-11	36.2000	36.2000	36.180000	36.180000	+0.500%	20,989	+43.145%
2024-12-09	36.1800	36.1800	36.000000	36.000000	-1.262%	39,951	+43.861%
2024-12-06	36.4600	36.4600	36.460000	36.460000	-0.082%	21,736	+42.046%
2024-11-26	36.4900	36.4900	36.490000	36.490000	-0.164%	10,593	+41.929%
2024-11-25	36.5500	36.5500	36.550000	36.550000	+3.395%	3,743	+41.696%
2024-11-19	35.3500	35.3500	35.350000	35.350000	+0.856%	4,302	+46.506%
2024-11-15	35.0500	35.0500	35.050000	35.050000	-1.351%	6,618	+47.760%
2024-11-13	35.5300	35.5300	35.530000	35.530000	-0.365%	24,890	+45.764%
2024-11-12	35.6600	35.6600	35.660000	35.660000	-0.140%	12,766	+45.233%
2024-11-08	35.7100	35.7100	35.710000	35.710000	+0.168%	21,408	+45.029%
2024-11-07	35.6500	35.6500	35.650000	35.650000	+0.735%	27,815	+45.273%
2024-11-06	35.3600	35.3900	35.360000	35.390000	+5.296%	11,398	+46.341%
2024-11-01	33.6100	33.6100	33.610000	33.610000	-0.089%	600	+54.091%
2024-10-29	33.6400	33.6400	33.640000	33.640000	+0.538%	5,203	+53.954%
2024-10-28	33.4600	33.4600	33.460000	33.460000	-0.742%	1,665	+54.782%
2024-10-24	33.7100	33.7100	33.710000	33.710000	-0.707%	5,562	+53.634%
2024-10-22	33.9500	33.9500	33.950000	33.950000	-0.411%	2,635	+52.548%
2024-10-21	34.0900	34.0900	34.090000	34.090000	-0.930%	2,952	+51.921%
2024-10-18	34.4100	34.4100	34.410000	34.410000	+0.880%	5,217	+50.509%
2024-10-17	34.1100	34.1100	34.110000	34.110000	+0.442%	4,512	+51.832%
2024-10-15	33.9600	33.9600	33.960000	33.960000	+0.444%	1,562	+52.503%
2024-10-14	33.8100	33.8100	33.810000	33.810000	+1.991%	14,990	+53.180%
2024-10-10	33.1500	33.1500	33.150000	33.150000	+1.160%	9,376	+56.229%
2024-10-07	32.7700	32.7700	32.770000	32.770000	-0.937%	2,903	+58.041%
2024-10-04	33.1100	33.1100	33.080000	33.080000	+0.884%	3,600	+56.560%
2024-10-03	32.7900	32.7900	32.790000	32.790000	-0.817%	9,438	+57.944%
2024-10-02	33.0600	33.0600	33.060000	33.060000	-0.332%	3,309	+56.655%
2024-10-01	33.1700	33.1700	33.170000	33.170000	-0.211%	7,800	+56.135%
2024-09-27	33.2400	33.2400	33.240000	33.240000	+1.126%	8,459	+55.806%
2024-09-25	32.8700	32.8700	32.870000	32.870000	-0.243%	11,699	+57.560%
2024-09-23	32.9500	32.9500	32.950000	32.950000	+4.107%	6,343	+57.178%
2024-09-13	31.6500	31.6500	31.650000	31.650000	+3.129%	6,297	+63.633%
2024-09-11	30.6897	30.6897	30.689700	30.689700	+1.622%	1,126	+68.754%
2024-09-09	30.2000	30.2000	30.200000	30.200000	+0.166%	3,679	+71.490%
2024-09-06	30.1500	30.1500	30.150000	30.150000	-2.332%	41,047	+71.774%
2024-09-04	30.8700	30.8700	30.870000	30.870000	-2.680%	2,882	+67.768%
2024-08-29	31.7400	31.7400	31.720000	31.720000	-1.091%	8,052	+63.272%
2024-08-26	32.0700	32.0700	32.070000	32.070000	-0.589%	2,841	+61.490%
2024-08-23	32.2600	32.2600	32.260000	32.260000	+1.960%	1,710	+60.539%
2024-08-22	31.6400	31.6400	31.640000	31.640000	-0.409%	4,937	+63.685%
2024-08-20	31.7700	31.7700	31.770000	31.770000	+0.697%	6,639	+63.015%
2024-08-16	31.4950	31.5500	31.495000	31.550000	+1.057%	6,090	+64.152%
2024-08-15	31.2200	31.2200	31.220000	31.220000	+1.429%	4,171	+65.887%
2024-08-14	30.7800	30.7800	30.780000	30.780000	+2.123%	5,432	+68.259%
2024-08-12	30.1400	30.1400	30.140000	30.140000	+0.166%	2,376	+71.831%
2024-08-08	29.6100	30.0900	29.610000	30.090000	+1.931%	8,993	+72.117%
2024-08-07	30.1400	30.1800	29.520000	29.520000	-0.773%	917	+75.440%
2024-08-06	29.3200	30.0600	29.320000	29.750000	+1.779%	4,991	+74.084%
2024-08-05	28.3302	29.2699	28.330200	29.230000	-2.761%	13,988	+77.181%
2024-08-02	30.2392	30.3900	29.810000	30.060000	-4.084%	23,785	+72.289%
2024-08-01	32.2400	32.2400	31.148000	31.340000	-2.459%	2,721	+65.252%
2024-07-31	32.0600	33.0200	31.890000	32.130000	+1.873%	3,758	+61.189%
2024-07-30	31.7900	31.7900	31.443000	31.539200	+0.061%	822	+64.208%
2024-07-29	31.7600	31.7600	31.450000	31.520000	-0.253%	1,551	+64.308%
2024-07-26	31.6290	31.6293	31.490000	31.600000	+0.926%	2,676	+63.892%
2024-07-25	31.1500	31.5800	31.150000	31.310000	+0.481%	3,090	+65.410%
2024-07-24	31.7100	31.8000	31.160000	31.160000	-2.105%	1,732	+66.207%

.dark-mode .BP347W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BP347W{ color: #333333; background-color: white; border: 2px solid #333333; }CPAICounterpoint Quantitative Equity ETFstock NYSE ETF

CPAI
Counterpoint Quantitative Equity ETF
stock NYSE ETF