Free Trial

Counterpoint Quantitative Equity ETF (CPAI) Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CPAI Stock Alerts
$29.37
+0.14 (+0.48%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Counterpoint Quantitative Equity ETF Stock Price Performance

5 Day
Performance
+2.13%
1 Month
Performance
-0.80%
3 Month
Performance
+7.64%
6 Month
Performance
N/A
Year-To-Date
Performance
+9.37%
1 Year
Performance
N/A
Receive CPAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Counterpoint Quantitative Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

CPAI Stock Chart for Saturday, April, 27, 2024

CPAI Chart by TradingView

Counterpoint Quantitative Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$29.23$29.37
+0.48%		$29.39$29.30749 shs$21.73 million
04/25/2024$29.32$29.23
-0.31%		$29.24$28.894,961 shs$21.63 million
04/24/2024$29.37$29.32
-0.19%		$29.70$29.2616,492 shs$21.70 million
04/23/2024$28.76$29.37
+2.14%		$29.48$29.061,376 shs$21.74 million
04/22/2024$28.60$28.76
+0.55%		$28.94$28.674,796 shs$0.00
04/19/2024$28.45$28.60
+0.53%		$28.65$28.60591 shs$0.00
04/18/2024$28.43$28.45
+0.07%		$28.48$28.442,079 shs$0.00
04/17/2024$28.58$28.43
-0.52%		$28.72$28.383,089 shs$0.00
04/16/2024$28.59$28.58
-0.02%		$28.58$28.50530 shs$0.00
04/15/2024$28.99$28.59
-1.41%		$29.22$28.597,780 shs$0.00
04/12/2024$29.49$28.97
-1.78%		$29.39$28.883,425 shs$0.00
04/11/2024$29.42$29.49
+0.24%		$29.49$29.241,285 shs$0.00
04/10/2024$29.67$29.42
-0.84%		$29.50$29.319,036 shs$0.00
04/09/2024$29.87$29.67
-0.67%		$29.94$29.596,960 shs$0.00
04/08/2024$29.85$29.87
+0.08%		$29.91$29.859,606 shs$0.00
04/05/2024$29.49$29.85
+1.24%		$29.85$29.604,848 shs$0.00
04/04/2024$29.71$29.49
-0.75%		$29.90$29.49517 shs$0.00
04/03/2024$29.47$29.71
+0.82%		$29.71$29.542,000 shs$0.00
04/02/2024$29.78$29.47
-1.04%		$29.47$29.38695 shs$0.00
04/01/2024$29.86$29.78
-0.28%		$29.80$29.6916,797 shs$0.00
03/29/2024$29.86$29.86
+0.01%		$29.92$29.817,536 shs$0.00
03/28/2024$29.61$29.86
+0.84%		$29.92$29.817,536 shs$0.00
03/27/2024$29.34$29.61
+0.92%		$29.61$29.408,748 shs$0.00
03/26/2024$29.46$29.34
-0.41%		$29.57$29.3461,807 shs$0.00
03/25/2024$29.37$29.46
+0.30%		$29.58$29.451,135 shs$0.00
03/22/2024$29.54$29.37
-0.58%		$29.43$29.36760 shs$0.00
03/21/2024$29.23$29.54
+1.06%		$29.54$29.431,250 shs$0.00
03/20/2024$28.80$29.23
+1.49%		$29.23$28.78542 shs$0.00
03/19/2024$28.68$28.80
+0.42%		$28.80$28.63631 shs$0.00
03/18/2024$28.68$28.68
-0.01%		$28.75$28.683,750 shs$0.00
03/15/2024$28.63$28.68
+0.17%		$28.71$28.68576 shs$0.00
03/14/2024$28.98$28.63
-1.21%		$28.74$28.606,418 shs$0.00
03/13/2024$28.89$28.98
+0.31%		$28.99$28.982,774 shs$0.00
03/12/2024$28.76$28.89
+0.45%		$28.91$28.8414,646 shs$0.00
03/11/2024$28.93$28.76
-0.59%		$28.92$28.681,064 shs$0.00
03/08/2024$28.96$28.93
-0.10%		$29.07$28.933,103 shs$0.00
03/07/2024$28.65$28.96
+1.07%		$28.96$28.832,862 shs$0.00
03/06/2024$28.31$28.65
+1.21%		$28.72$28.641,164 shs$0.00
03/05/2024$28.58$28.31
-0.94%		$28.58$28.3131,355 shs$0.00
03/04/2024$28.54$28.58
+0.13%		$28.64$28.58506 shs$0.00
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$28.27$28.54
+0.96%		$28.56$28.427,205 shs$0.00
02/29/2024$28.01$28.27
+0.93%		$28.30$28.211,645 shs$0.00
02/28/2024$28.09$28.01
-0.28%		$28.16$28.019,556 shs$0.00
02/27/2024$27.96$28.09
+0.46%		$28.09$28.042,916 shs$0.00
02/26/2024$27.60$27.96
+1.30%		$28.09$27.774,837 shs$0.00
02/23/2024$27.58$27.60
+0.07%		$27.65$27.452,277 shs$0.00
02/22/2024$27.29$27.58
+1.06%		$27.58$27.381,023 shs$0.00
02/21/2024$27.33$27.29
-0.15%		$27.31$27.1110,917 shs$0.00
02/20/2024$27.53$27.33
-0.73%		$27.39$27.33730 shs$0.00
02/19/2024$27.53$27.53$27.74$27.539,700 shs$0.00
02/16/2024$27.81$27.53
-1.01%		$27.74$27.539,769 shs$0.00
02/15/2024$27.51$27.81
+1.09%		$27.81$27.70781 shs$0.00
02/14/2024$27.09$27.51
+1.55%		$27.51$27.35752 shs$0.00
02/13/2024$27.66$27.09
-2.06%		$27.18$27.09501 shs$0.00
02/12/2024$27.45$27.66
+0.75%		$27.66$27.66500 shs$0.00
02/09/2024$27.39$27.45
+0.22%		$27.53$27.391,649 shs$0.00
02/08/2024$27.10$27.39
+1.07%		$27.44$27.101,081 shs$0.00
02/07/2024$26.99$27.10
+0.39%		$27.10$27.02550 shs$0.00
02/06/2024$27.03$26.99
-0.13%		$27.02$26.996,048 shs$0.00
02/05/2024$27.23$27.03
-0.72%		$27.07$27.01702 shs$0.00
02/02/2024$27.28$27.23
-0.19%		$27.23$27.11579 shs$0.00
02/01/2024$27.11$27.28
+0.62%		$27.28$27.246,593 shs$0.00
01/31/2024$27.40$27.11
-1.08%		$27.49$27.11891 shs$0.00
01/30/2024$27.40$27.40
+0.02%		$27.43$27.291,831 shs$0.00
01/29/2024$27.29$27.40
+0.40%		$27.40$27.161,146 shs$0.00
01/26/2024$27.06$27.29
+0.85%		$27.29$27.161,470 shs$0.00

Related Companies:
This page (NYSEARCA:CPAI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace