Free Trial

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

→ A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad)
Free CPAI Stock Alerts
$31.89
+0.19 (+0.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Counterpoint Quantitative Equity ETF Stock Price Performance

5 Day
Performance
+3.45%
1 Month
Performance
+12.10%
3 Month
Performance
+15.85%
6 Month
Performance
N/A
Year-To-Date
Performance
+18.75%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CPAI Stock Chart for Saturday, May, 18, 2024

CPAI Chart by TradingView

Counterpoint Quantitative Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.70$31.89
+0.60%		$31.93$31.7230,645 shs$25.19 million
05/16/2024$31.65$31.70
+0.16%		$31.73$31.6319,536 shs$25.04 million
05/15/2024$31.35$31.65
+0.96%		$31.68$31.5041,915 shs$25.00 million
05/14/2024$30.83$31.35
+1.69%		$31.35$31.0412,416 shs$24.77 million
05/13/2024$30.91$30.83
-0.26%		$31.05$30.833,379 shs$24.36 million
05/10/2024$31.02$30.93
-0.28%		$31.11$30.933,355 shs$22.89 million
05/09/2024$30.46$31.02
+1.83%		$31.04$30.591,804 shs$22.95 million
05/08/2024$30.33$30.46
+0.43%		$30.53$30.323,132 shs$22.54 million
05/07/2024$30.03$30.33
+1.00%		$30.38$30.271,467 shs$22.44 million
05/06/2024$29.73$30.03
+1.01%		$30.07$30.0018,102 shs$22.22 million
05/03/2024$29.54$29.73
+0.65%		$29.73$29.73557 shs$22 million
05/02/2024$29.00$29.54
+1.85%		$29.54$29.144,604 shs$21.86 million
05/01/2024$29.01$29.00
-0.03%		$29.11$28.955,815 shs$21.46 million
04/30/2024$29.43$29.01
-1.43%		$29.31$29.01839 shs$21.47 million
04/29/2024$29.37$29.43
+0.19%		$29.68$29.372,190 shs$21.78 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NYSEARCA:CPAI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry