CPAI Historical Prices
Counterpoint Quantitative Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
53.96
Period low
37.29
Period change
+30.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.03 | 51.23 | 50.48 | 51.18 | -0.62% | 24,801 |
| Nov 12, 2026 | 51.06 | 51.80 | 51.06 | 51.50 | -0.27% | 75,360 |
| Nov 11, 2026 | 51.03 | 51.72 | 51.01 | 51.64 | +2.28% | 50,154 |
| Nov 10, 2026 | 49.81 | 50.50 | 49.81 | 50.49 | +0.11% | 66,037 |
| Nov 9, 2026 | 49.55 | 50.57 | 49.55 | 50.44 | +2.76% | 71,527 |
| Nov 6, 2026 | 49.50 | 49.80 | 49.01 | 49.08 | -0.55% | 37,763 |
| Nov 5, 2026 | 51.96 | 51.96 | 49.29 | 49.35 | -5.02% | 394,668 |
| Nov 4, 2026 | 52.19 | 52.40 | 51.62 | 51.96 | +0.60% | 95,191 |
| Nov 3, 2026 | 51.57 | 52.13 | 51.57 | 51.65 | +0.17% | 73,043 |
| Nov 2, 2026 | 52.60 | 52.62 | 51.55 | 51.56 | -1.98% | 56,188 |
| Oct 30, 2026 | 52.78 | 53.00 | 52.00 | 52.60 | -2.05% | 97,846 |
| Oct 29, 2026 | 53.74 | 53.79 | 53.45 | 53.70 | +0.21% | 50,430 |
| Oct 28, 2026 | 53.30 | 53.59 | 53.21 | 53.59 | +1.02% | 62,481 |
| Oct 27, 2026 | 53.01 | 53.25 | 52.78 | 53.05 | +0.44% | 86,691 |
| Oct 26, 2026 | 52.69 | 53.10 | 52.59 | 52.82 | +0.53% | 71,250 |
| Oct 23, 2026 | 52.69 | 52.95 | 52.45 | 52.54 | -0.40% | 77,346 |
| Oct 22, 2026 | 52.95 | 52.95 | 52.45 | 52.75 | -0.90% | 66,571 |
| Oct 21, 2026 | 53.33 | 53.34 | 53.03 | 53.23 | +0.28% | 113,763 |
| Oct 20, 2026 | 52.50 | 53.15 | 52.27 | 53.08 | +1.12% | 63,262 |
| Oct 19, 2026 | 52.55 | 52.90 | 52.36 | 52.49 | +0.85% | 54,690 |
| Oct 16, 2026 | 53.10 | 53.10 | 51.95 | 52.05 | -1.42% | 142,857 |
| Oct 15, 2026 | 52.15 | 52.84 | 51.95 | 52.80 | +0.65% | 118,937 |
| Oct 14, 2026 | 53.10 | 53.10 | 52.26 | 52.46 | -1.52% | 58,212 |
| Oct 13, 2026 | 52.66 | 53.32 | 52.66 | 53.27 | +0.64% | 45,047 |
| Oct 12, 2026 | 53.13 | 53.25 | 52.71 | 52.93 | -0.69% | 95,973 |
| Oct 9, 2026 | 53.50 | 53.60 | 53.17 | 53.30 | -0.09% | 207,559 |
| Oct 8, 2026 | 52.98 | 53.35 | 52.92 | 53.35 | +0.58% | 65,577 |
| Oct 7, 2026 | 53.17 | 53.25 | 52.99 | 53.04 | -0.79% | 50,767 |
| Oct 6, 2026 | 53.63 | 53.79 | 53.23 | 53.46 | -0.04% | 66,572 |
| Oct 5, 2026 | 52.66 | 53.48 | 52.64 | 53.48 | +1.50% | 76,989 |
| Oct 2, 2026 | 52.58 | 52.74 | 52.48 | 52.69 | +0.46% | 43,240 |
| Oct 1, 2026 | 51.92 | 52.48 | 51.72 | 52.45 | +1.47% | 61,452 |
| Sep 30, 2026 | 51.89 | 52.08 | 51.69 | 51.69 | +0.35% | 72,500 |
| Sep 29, 2026 | 51.58 | 51.65 | 51.31 | 51.51 | -0.25% | 68,729 |
| Sep 28, 2026 | 51.88 | 51.88 | 51.50 | 51.64 | -1.38% | 24,599 |
| Sep 25, 2026 | 52.20 | 52.41 | 51.97 | 52.36 | +0.40% | 178,743 |
| Sep 24, 2026 | 52.19 | 52.54 | 52.15 | 52.15 | -0.21% | 73,415 |
| Sep 23, 2026 | 52.58 | 52.58 | 52.12 | 52.26 | -0.66% | 31,303 |
| Sep 22, 2026 | 52.82 | 52.97 | 52.60 | 52.60 | +0.09% | 35,243 |
| Sep 21, 2026 | 53.03 | 53.03 | 52.42 | 52.56 | +0.50% | 48,714 |
| Sep 18, 2026 | 52.61 | 52.61 | 52.17 | 52.30 | -0.66% | 162,516 |
| Sep 17, 2026 | 52.14 | 52.83 | 52.14 | 52.65 | +2.31% | 25,938 |
| Sep 16, 2026 | 51.80 | 52.01 | 51.12 | 51.46 | -0.25% | 58,568 |
| Sep 15, 2026 | 51.62 | 51.86 | 51.49 | 51.59 | -0.04% | 124,694 |
| Sep 14, 2026 | 51.68 | 51.91 | 51.46 | 51.61 | -1.43% | 31,922 |
| Sep 11, 2026 | 51.93 | 52.38 | 51.93 | 52.36 | +0.09% | 127,503 |
| Sep 9, 2026 | 52.41 | 52.47 | 52.20 | 52.32 | -0.24% | 38,256 |
| Sep 8, 2026 | 52.27 | 52.65 | 52.27 | 52.44 | +0.48% | 32,764 |
| Sep 4, 2026 | 51.90 | 52.28 | 51.90 | 52.19 | +0.17% | 14,278 |
| Sep 3, 2026 | 51.56 | 52.12 | 51.52 | 52.10 | +0.51% | 31,683 |
| Sep 2, 2026 | 51.62 | 52.00 | 51.33 | 51.84 | +0.38% | 20,860 |
| Aug 31, 2026 | 51.82 | 51.82 | 51.40 | 51.64 | -0.17% | 147,069 |
| Aug 28, 2026 | 52.35 | 52.51 | 51.71 | 51.73 | -1.47% | 196,439 |
| Aug 27, 2026 | 52.29 | 52.51 | 52.22 | 52.50 | +0.22% | 46,066 |
| Aug 26, 2026 | 51.96 | 52.45 | 51.96 | 52.39 | +0.74% | 26,690 |
| Aug 25, 2026 | 51.98 | 52.15 | 51.85 | 52.01 | +0.57% | 31,572 |
| Aug 24, 2026 | 52.25 | 52.25 | 51.52 | 51.71 | -1.32% | 115,819 |
| Aug 21, 2026 | 52.49 | 52.49 | 52.05 | 52.40 | +0.81% | 53,834 |
| Aug 20, 2026 | 52.17 | 52.54 | 51.90 | 51.98 | -0.48% | 50,261 |
| Aug 19, 2026 | 52.90 | 52.90 | 52.22 | 52.23 | -1.45% | 33,532 |
| Aug 18, 2026 | 53.08 | 53.13 | 52.55 | 53.00 | -1.01% | 20,795 |
| Aug 17, 2026 | 53.58 | 53.70 | 53.41 | 53.54 | -0.09% | 51,200 |
| Aug 14, 2026 | 53.96 | 53.96 | 53.24 | 53.59 | +0.62% | 136,357 |
| Aug 13, 2026 | 52.98 | 53.51 | 52.98 | 53.26 | +0.96% | 33,765 |
| Aug 12, 2026 | 52.54 | 52.86 | 52.54 | 52.75 | +1.29% | 250,791 |
| Aug 11, 2026 | 52.22 | 52.34 | 52.02 | 52.08 | -0.06% | 162,938 |
| Aug 10, 2026 | 51.74 | 52.48 | 51.74 | 52.11 | +2.03% | 20,316 |
| Aug 7, 2026 | 50.32 | 51.10 | 50.20 | 51.07 | +1.82% | 19,942 |
| Aug 6, 2026 | 50.21 | 50.61 | 50.16 | 50.16 | -1.07% | 29,355 |
| Aug 5, 2026 | 51.22 | 51.38 | 50.70 | 50.70 | -2.06% | 24,152 |
| Aug 4, 2026 | 50.94 | 51.91 | 50.91 | 51.77 | +1.90% | 33,510 |
| Aug 3, 2026 | 50.25 | 51.00 | 50.23 | 50.80 | +0.43% | 20,789 |
| Jul 31, 2026 | 51.14 | 51.14 | 50.30 | 50.58 | -0.55% | 53,013 |
| Jul 30, 2026 | 49.93 | 50.86 | 49.93 | 50.86 | +2.85% | 32,264 |
| Jul 29, 2026 | 50.22 | 50.51 | 49.45 | 49.45 | -0.76% | 522,798 |
| Jul 28, 2026 | 49.42 | 49.85 | 48.94 | 49.83 | -0.36% | 45,742 |
| Jul 27, 2026 | 50.56 | 50.64 | 49.69 | 50.01 | -0.22% | 28,154 |
| Jul 24, 2026 | 51.00 | 51.00 | 50.12 | 50.12 | -1.03% | 15,660 |
| Jul 23, 2026 | 50.99 | 51.30 | 50.47 | 50.64 | -0.90% | 28,320 |
| Jul 22, 2026 | 51.40 | 51.60 | 51.04 | 51.10 | -0.18% | 45,409 |
| Jul 21, 2026 | 50.41 | 51.29 | 50.41 | 51.19 | +2.82% | 25,081 |
| Jul 20, 2026 | 50.12 | 50.30 | 49.79 | 49.79 | -0.46% | 42,812 |
| Jul 17, 2026 | 49.26 | 50.31 | 49.26 | 50.02 | +0.52% | 37,010 |
| Jul 16, 2026 | 50.43 | 50.43 | 49.62 | 49.76 | -1.50% | 56,080 |
| Jul 15, 2026 | 51.47 | 51.47 | 50.11 | 50.52 | -1.88% | 149,017 |
| Jul 14, 2026 | 51.51 | 51.71 | 51.30 | 51.49 | +0.86% | 33,706 |
| Jul 13, 2026 | 51.29 | 51.55 | 50.92 | 51.05 | -0.55% | 28,098 |
| Jul 10, 2026 | 51.42 | 51.42 | 50.99 | 51.33 | -0.70% | 32,649 |
| Jul 9, 2026 | 51.65 | 51.85 | 51.58 | 51.69 | +1.49% | 72,842 |
| Jul 8, 2026 | 50.80 | 51.10 | 50.51 | 50.93 | +0.49% | 26,650 |
| Jul 7, 2026 | 51.32 | 51.33 | 50.50 | 50.68 | -1.34% | 17,556 |
| Jul 6, 2026 | 51.56 | 51.79 | 51.27 | 51.37 | +0.71% | 25,829 |
| Jul 2, 2026 | 51.64 | 52.30 | 50.66 | 51.01 | -1.07% | 35,163 |
| Jul 1, 2026 | 51.63 | 51.96 | 51.51 | 51.56 | -0.77% | 20,325 |
| Jun 30, 2026 | 51.43 | 52.13 | 51.43 | 51.96 | +1.07% | 28,075 |
| Jun 29, 2026 | 51.01 | 51.45 | 50.44 | 51.41 | +1.08% | 35,356 |
| Jun 26, 2026 | 50.65 | 51.20 | 50.49 | 50.86 | +0.00% | 114,246 |
| Jun 25, 2026 | 51.36 | 51.73 | 50.40 | 50.86 | +0.85% | 44,883 |
| Jun 24, 2026 | 50.50 | 50.81 | 50.00 | 50.43 | -0.02% | 114,625 |
| Jun 23, 2026 | 50.50 | 51.07 | 50.31 | 50.44 | -1.85% | 92,674 |
| Jun 22, 2026 | 51.46 | 51.60 | 50.89 | 51.39 | +1.50% | 32,215 |
| Jun 18, 2026 | 50.50 | 50.65 | 49.98 | 50.63 | +1.18% | 158,990 |
| Jun 17, 2026 | 50.69 | 51.28 | 50.04 | 50.04 | -0.82% | 35,369 |
| Jun 16, 2026 | 51.46 | 51.46 | 50.45 | 50.45 | -1.93% | 102,390 |
| Jun 15, 2026 | 51.67 | 51.74 | 51.35 | 51.45 | +1.58% | 94,172 |
| Jun 12, 2026 | 50.60 | 51.08 | 50.10 | 50.65 | +0.38% | 143,933 |
| Jun 11, 2026 | 49.29 | 50.53 | 49.15 | 50.46 | +3.19% | 31,179 |
| Jun 10, 2026 | 49.33 | 50.15 | 48.88 | 48.90 | -1.43% | 37,187 |
| Jun 9, 2026 | 49.89 | 50.58 | 47.88 | 49.61 | -0.04% | 108,449 |
| Jun 8, 2026 | 49.89 | 50.18 | 49.50 | 49.63 | +0.42% | 251,803 |
| Jun 5, 2026 | 50.94 | 51.02 | 49.19 | 49.42 | -4.34% | 43,773 |
| Jun 4, 2026 | 51.17 | 52.02 | 51.03 | 51.66 | +1.12% | 52,452 |
| Jun 3, 2026 | 51.48 | 51.48 | 50.78 | 51.09 | -1.84% | 37,871 |
| Jun 2, 2026 | 51.27 | 52.08 | 51.15 | 52.05 | +0.66% | 28,504 |
| Jun 1, 2026 | 51.04 | 51.85 | 50.90 | 51.71 | +1.17% | 78,805 |
| May 29, 2026 | 50.62 | 51.11 | 50.23 | 51.11 | +0.99% | 129,862 |
| May 28, 2026 | 50.10 | 51.02 | 50.05 | 50.61 | +1.26% | 85,894 |
| May 27, 2026 | 50.15 | 50.19 | 49.68 | 49.98 | -0.52% | 30,504 |
| May 26, 2026 | 49.67 | 50.44 | 49.67 | 50.24 | +1.99% | 39,556 |
| May 22, 2026 | 48.91 | 49.37 | 48.91 | 49.26 | +1.36% | 55,396 |
| May 21, 2026 | 47.86 | 48.76 | 47.60 | 48.60 | +0.70% | 123,383 |
| May 20, 2026 | 47.00 | 48.26 | 47.00 | 48.26 | +2.83% | 33,682 |
| May 19, 2026 | 46.85 | 47.10 | 46.37 | 46.93 | +0.36% | 26,831 |
| May 18, 2026 | 46.78 | 46.88 | 46.36 | 46.76 | +1.06% | 30,819 |
| May 15, 2026 | 46.70 | 46.76 | 46.27 | 46.27 | -1.57% | 23,198 |
| May 14, 2026 | 47.03 | 47.32 | 46.90 | 47.01 | -0.02% | 31,878 |
| May 13, 2026 | 47.30 | 47.30 | 46.58 | 47.02 | -0.61% | 51,079 |
| May 12, 2026 | 47.75 | 47.75 | 46.65 | 47.31 | -1.13% | 51,644 |
| May 11, 2026 | 47.98 | 48.09 | 47.70 | 47.85 | +0.53% | 26,519 |
| May 8, 2026 | 47.38 | 47.60 | 46.87 | 47.60 | +0.93% | 25,406 |
| May 7, 2026 | 47.50 | 47.57 | 47.01 | 47.16 | -1.05% | 27,165 |
| May 6, 2026 | 47.46 | 47.66 | 47.17 | 47.66 | +0.46% | 34,779 |
| May 5, 2026 | 47.39 | 47.64 | 47.02 | 47.44 | +0.51% | 38,874 |
| May 4, 2026 | 47.58 | 47.70 | 47.12 | 47.20 | -0.42% | 36,081 |
| May 1, 2026 | 47.10 | 47.40 | 47.01 | 47.40 | +1.43% | 20,096 |
| Apr 30, 2026 | 46.40 | 46.73 | 46.10 | 46.73 | +1.79% | 24,584 |
| Apr 29, 2026 | 45.75 | 45.91 | 45.52 | 45.91 | +0.13% | 37,822 |
| Apr 28, 2026 | 46.20 | 46.45 | 45.66 | 45.85 | -1.01% | 21,831 |
| Apr 27, 2026 | 46.83 | 46.83 | 46.12 | 46.32 | -0.92% | 33,943 |
| Apr 24, 2026 | 46.37 | 46.76 | 46.10 | 46.75 | +1.41% | 33,218 |
| Apr 23, 2026 | 46.33 | 46.33 | 45.20 | 46.10 | -1.18% | 109,049 |
| Apr 22, 2026 | 46.87 | 46.98 | 46.28 | 46.65 | +0.15% | 142,287 |
| Apr 21, 2026 | 46.83 | 47.32 | 46.30 | 46.58 | -0.11% | 46,177 |
| Apr 20, 2026 | 46.40 | 46.67 | 46.26 | 46.63 | +0.89% | 28,205 |
| Apr 17, 2026 | 46.20 | 46.60 | 46.12 | 46.22 | +1.18% | 48,885 |
| Apr 16, 2026 | 45.62 | 45.72 | 45.24 | 45.68 | +0.93% | 133,660 |
| Apr 15, 2026 | 45.01 | 45.26 | 44.85 | 45.26 | +1.30% | 78,635 |
| Apr 14, 2026 | 44.60 | 44.89 | 44.42 | 44.68 | +1.09% | 51,835 |
| Apr 13, 2026 | 42.86 | 44.20 | 42.81 | 44.20 | +3.08% | 30,843 |
| Apr 10, 2026 | 43.41 | 43.41 | 42.77 | 42.88 | -0.53% | 70,861 |
| Apr 9, 2026 | 43.50 | 43.50 | 42.86 | 43.11 | -1.15% | 62,032 |
| Apr 8, 2026 | 44.22 | 44.22 | 43.35 | 43.61 | +2.47% | 61,784 |
| Apr 7, 2026 | 42.68 | 42.74 | 42.29 | 42.56 | -0.51% | 41,140 |
| Apr 6, 2026 | 42.61 | 42.88 | 42.51 | 42.78 | +0.54% | 17,855 |
| Apr 2, 2026 | 41.46 | 42.55 | 41.22 | 42.55 | +1.09% | 137,013 |
| Apr 1, 2026 | 42.12 | 42.48 | 41.97 | 42.09 | +0.72% | 15,349 |
| Mar 31, 2026 | 40.98 | 41.88 | 40.98 | 41.79 | +3.44% | 34,032 |
| Mar 30, 2026 | 41.34 | 41.55 | 40.23 | 40.40 | -1.85% | 18,520 |
| Mar 27, 2026 | 41.59 | 41.67 | 41.00 | 41.16 | -1.67% | 43,102 |
| Mar 26, 2026 | 42.22 | 42.75 | 41.70 | 41.86 | -1.85% | 35,269 |
| Mar 25, 2026 | 42.71 | 42.92 | 42.33 | 42.65 | +0.98% | 50,516 |
| Mar 24, 2026 | 41.78 | 42.45 | 41.55 | 42.24 | +0.68% | 59,124 |
| Mar 23, 2026 | 41.63 | 42.28 | 41.55 | 41.95 | +1.74% | 39,153 |
| Mar 20, 2026 | 42.20 | 42.20 | 40.87 | 41.23 | -1.83% | 23,656 |
| Mar 19, 2026 | 41.58 | 42.22 | 41.48 | 42.00 | -0.69% | 20,528 |
| Mar 18, 2026 | 42.72 | 42.72 | 42.29 | 42.29 | -1.01% | 13,845 |
| Mar 17, 2026 | 42.72 | 42.88 | 42.60 | 42.72 | +0.85% | 49,259 |
| Mar 16, 2026 | 42.38 | 42.65 | 42.25 | 42.36 | +1.88% | 34,563 |
| Mar 13, 2026 | 42.22 | 42.36 | 41.46 | 41.58 | -0.67% | 28,763 |
| Mar 12, 2026 | 42.57 | 42.57 | 41.84 | 41.86 | -2.54% | 28,038 |
| Mar 11, 2026 | 42.88 | 43.15 | 42.55 | 42.95 | +0.02% | 20,724 |
| Mar 10, 2026 | 42.96 | 43.50 | 42.71 | 42.94 | +0.19% | 33,484 |
| Mar 9, 2026 | 42.10 | 43.00 | 41.70 | 42.86 | +0.14% | 135,101 |
| Mar 6, 2026 | 43.05 | 43.52 | 42.74 | 42.80 | -2.68% | 18,360 |
| Mar 5, 2026 | 44.29 | 44.50 | 43.48 | 43.98 | -1.19% | 69,514 |
| Mar 4, 2026 | 44.29 | 44.65 | 43.98 | 44.51 | +1.60% | 34,348 |
| Mar 3, 2026 | 43.65 | 44.22 | 42.98 | 43.81 | -2.92% | 178,501 |
| Mar 2, 2026 | 44.29 | 45.25 | 44.11 | 45.13 | +1.30% | 39,397 |
| Feb 27, 2026 | 44.41 | 44.65 | 44.15 | 44.55 | -0.54% | 21,154 |
| Feb 26, 2026 | 44.63 | 44.99 | 44.18 | 44.79 | +0.27% | 24,182 |
| Feb 25, 2026 | 44.47 | 44.70 | 44.41 | 44.67 | +1.27% | 12,567 |
| Feb 24, 2026 | 43.21 | 44.12 | 43.21 | 44.11 | +1.71% | 16,765 |
| Feb 23, 2026 | 43.36 | 43.39 | 43.05 | 43.37 | -0.45% | 66,033 |
| Feb 20, 2026 | 43.30 | 43.82 | 43.11 | 43.57 | +0.31% | 21,118 |
| Feb 19, 2026 | 43.23 | 43.43 | 42.90 | 43.43 | -0.57% | 20,654 |
| Feb 18, 2026 | 43.36 | 44.05 | 43.36 | 43.68 | +1.61% | 23,366 |
| Feb 17, 2026 | 43.00 | 43.19 | 42.40 | 42.99 | +0.51% | 18,031 |
| Feb 13, 2026 | 42.46 | 43.18 | 42.04 | 42.77 | +1.11% | 21,878 |
| Feb 12, 2026 | 43.88 | 43.89 | 42.17 | 42.30 | -2.98% | 45,174 |
| Feb 11, 2026 | 43.97 | 43.97 | 42.76 | 43.60 | +0.65% | 22,227 |
| Feb 10, 2026 | 43.36 | 43.77 | 43.27 | 43.32 | -0.16% | 25,030 |
| Feb 9, 2026 | 42.67 | 43.43 | 42.67 | 43.39 | +1.57% | 28,441 |
| Feb 6, 2026 | 41.96 | 42.73 | 41.96 | 42.72 | +3.59% | 64,930 |
| Feb 5, 2026 | 41.72 | 42.29 | 41.09 | 41.24 | -3.01% | 36,449 |
| Feb 4, 2026 | 43.53 | 43.63 | 41.72 | 42.52 | -1.78% | 50,133 |
| Feb 3, 2026 | 43.72 | 43.74 | 42.46 | 43.29 | +0.16% | 81,521 |
| Feb 2, 2026 | 42.86 | 43.53 | 42.86 | 43.22 | +0.30% | 48,016 |
| Jan 30, 2026 | 43.47 | 43.92 | 42.80 | 43.09 | -2.20% | 253,379 |
| Jan 29, 2026 | 44.44 | 44.56 | 43.20 | 44.06 | -1.13% | 40,260 |
| Jan 28, 2026 | 44.77 | 44.78 | 44.26 | 44.56 | -0.04% | 76,876 |
| Jan 27, 2026 | 44.41 | 44.67 | 44.20 | 44.58 | +0.32% | 81,453 |
| Jan 26, 2026 | 44.92 | 44.92 | 44.40 | 44.44 | -0.94% | 43,237 |
| Jan 23, 2026 | 44.70 | 45.00 | 44.65 | 44.86 | +0.38% | 141,959 |
| Jan 22, 2026 | 44.95 | 45.09 | 44.61 | 44.69 | +0.74% | 35,800 |
| Jan 21, 2026 | 44.18 | 44.36 | 43.53 | 44.36 | +1.44% | 19,288 |
| Jan 20, 2026 | 43.50 | 44.15 | 43.45 | 43.73 | -0.91% | 44,031 |
| Jan 16, 2026 | 44.17 | 44.45 | 44.12 | 44.13 | -0.11% | 9,387 |
| Jan 15, 2026 | 44.37 | 44.67 | 44.14 | 44.18 | -0.23% | 75,933 |
| Jan 14, 2026 | 43.44 | 44.30 | 43.44 | 44.28 | +1.00% | 35,321 |
| Jan 13, 2026 | 44.16 | 44.16 | 43.53 | 43.84 | +0.16% | 14,252 |
| Jan 12, 2026 | 43.25 | 43.91 | 43.22 | 43.77 | +1.18% | 24,076 |
| Jan 9, 2026 | 43.29 | 43.39 | 42.85 | 43.26 | +0.72% | 23,613 |
| Jan 8, 2026 | 42.65 | 43.01 | 42.64 | 42.95 | +0.92% | 22,119 |
| Jan 7, 2026 | 42.31 | 42.63 | 41.72 | 42.56 | +0.47% | 16,961 |
| Jan 6, 2026 | 41.55 | 42.36 | 41.55 | 42.36 | +2.20% | 14,991 |
| Jan 5, 2026 | 41.08 | 41.57 | 41.08 | 41.45 | +2.27% | 17,526 |
| Jan 2, 2026 | 40.26 | 40.60 | 40.07 | 40.53 | +1.07% | 11,770 |
| Dec 31, 2025 | 40.40 | 40.40 | 40.09 | 40.10 | -0.89% | 13,322 |
| Dec 30, 2025 | 40.51 | 40.62 | 40.45 | 40.46 | +0.00% | 5,828 |
| Dec 29, 2025 | 40.55 | 40.55 | 40.34 | 40.46 | -0.71% | 10,708 |
| Dec 26, 2025 | 40.64 | 40.80 | 40.60 | 40.75 | +0.27% | 16,858 |
| Dec 24, 2025 | 40.46 | 40.65 | 40.46 | 40.64 | +0.44% | 5,497 |
| Dec 23, 2025 | 40.66 | 40.66 | 40.37 | 40.46 | -0.54% | 67,023 |
| Dec 22, 2025 | 40.64 | 40.88 | 40.06 | 40.68 | +0.67% | 42,952 |
| Dec 19, 2025 | 40.28 | 40.59 | 40.25 | 40.41 | +1.10% | 10,930 |
| Dec 18, 2025 | 40.17 | 40.35 | 39.94 | 39.97 | +1.06% | 12,573 |
| Dec 17, 2025 | 40.15 | 40.15 | 39.51 | 39.55 | -0.58% | 11,843 |
| Dec 16, 2025 | 40.05 | 40.17 | 39.60 | 39.78 | -0.75% | 11,854 |
| Dec 15, 2025 | 40.55 | 40.55 | 40.08 | 40.08 | -0.33% | 12,061 |
| Dec 12, 2025 | 40.81 | 40.90 | 40.21 | 40.21 | -2.55% | 15,632 |
| Dec 11, 2025 | 40.82 | 41.36 | 40.59 | 41.26 | +1.23% | 15,683 |
| Dec 10, 2025 | 40.45 | 40.95 | 40.28 | 40.76 | +0.62% | 8,880 |
| Dec 9, 2025 | 40.32 | 40.65 | 40.32 | 40.51 | +0.92% | 151,481 |
| Dec 8, 2025 | 40.25 | 40.28 | 40.11 | 40.14 | +0.25% | 4,295 |
| Dec 5, 2025 | 39.98 | 40.30 | 39.97 | 40.04 | +0.30% | 7,395 |
| Dec 4, 2025 | 39.72 | 39.97 | 39.60 | 39.92 | +0.30% | 7,162 |
| Dec 3, 2025 | 39.83 | 39.98 | 39.66 | 39.80 | -0.23% | 13,339 |
| Dec 2, 2025 | 40.13 | 40.13 | 39.74 | 39.89 | -0.62% | 25,175 |
| Dec 1, 2025 | 39.96 | 40.35 | 39.96 | 40.14 | -0.37% | 2,314 |
| Nov 28, 2025 | 40.16 | 40.33 | 40.16 | 40.29 | +0.63% | 2,113 |
| Nov 26, 2025 | 39.78 | 40.26 | 39.78 | 40.04 | +1.08% | 13,964 |
| Nov 25, 2025 | 39.17 | 39.68 | 39.00 | 39.61 | +1.83% | 5,709 |
| Nov 24, 2025 | 38.23 | 38.95 | 38.23 | 38.90 | +2.20% | 15,277 |
| Nov 21, 2025 | 37.32 | 38.27 | 37.32 | 38.06 | +2.05% | 10,296 |
| Nov 20, 2025 | 39.00 | 39.10 | 37.29 | 37.29 | -3.09% | 15,108 |
| Nov 19, 2025 | 38.71 | 38.71 | 38.36 | 38.48 | -0.65% | 9,426 |
| Nov 18, 2025 | 38.55 | 38.90 | 38.24 | 38.74 | +0.10% | 5,659 |
| Nov 17, 2025 | 39.25 | 39.34 | 38.63 | 38.70 | -1.11% | 13,057 |
| Nov 14, 2025 | 38.85 | 39.37 | 38.67 | 39.14 | -0.02% | 6,064 |
Daily open, high, low, close and volume for Counterpoint Quantitative Equity ETF (CPAI). Showing 249 trading days. Unadjusted prices.