Counterpoint Quantitative Equity ETF (CPAI) Historical Stock Data
40.75 ↑0.11 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPAI is down -0.11% a day on average. There have been 17 days where Counterpoint Quantitative Equity ETF closed green and 13 days where CPAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 40.64 | 40.75 | ↑$0.11 (0.27%) | 40.60 | 40.80 | 16.16K |
| 2025-12-24 | 40.46 | 40.64 | ↑$0.18 (0.44%) | 40.46 | 40.65 | 5.49K |
| 2025-12-23 | 40.66 | 40.46 | ↓$0.20 (-0.49%) | 40.37 | 40.66 | 66.64K |
| 2025-12-22 | 40.64 | 40.68 | ↑$0.04 (0.10%) | 40.07 | 40.80 | 42.57K |
| 2025-12-19 | 40.28 | 40.41 | ↑$0.13 (0.32%) | 40.28 | 40.59 | 10.55K |
| 2025-12-18 | 40.17 | 39.97 | ↓$0.20 (-0.50%) | 39.94 | 40.35 | 12.26K |
| 2025-12-17 | 40.15 | 39.55 | ↓$0.60 (-1.49%) | 39.54 | 40.15 | 11.28K |
| 2025-12-16 | 40.05 | 39.78 | ↓$0.27 (-0.67%) | 39.60 | 40.17 | 11.58K |
| 2025-12-15 | 40.55 | 40.08 | ↓$0.47 (-1.16%) | 40.08 | 40.55 | 11.76K |
| 2025-12-12 | 40.81 | 40.21 | ↓$0.60 (-1.46%) | 40.21 | 40.90 | 15.45K |
| 2025-12-11 | 40.82 | 41.26 | ↑$0.44 (1.09%) | 40.59 | 41.36 | 15.45K |
| 2025-12-10 | 40.45 | 40.76 | ↑$0.31 (0.77%) | 40.29 | 40.96 | 8.64K |
| 2025-12-09 | 40.32 | 40.51 | ↑$0.19 (0.47%) | 40.32 | 40.65 | 151.38K |
| 2025-12-08 | 40.25 | 40.14 | ↓$0.11 (-0.27%) | 40.11 | 40.28 | 3.41K |
| 2025-12-05 | 39.98 | 40.04 | ↑$0.06 (0.15%) | 39.97 | 40.13 | 7.28K |
| 2025-12-04 | 39.72 | 39.92 | ↑$0.20 (0.50%) | 39.60 | 39.92 | 7.07K |
| 2025-12-03 | 39.83 | 39.80 | ↓$0.03 (-0.08%) | 39.66 | 39.98 | 13.18K |
| 2025-12-02 | 40.13 | 39.89 | ↓$0.24 (-0.60%) | 39.74 | 40.13 | 25.16K |
| 2025-12-01 | 39.96 | 40.14 | ↑$0.18 (0.45%) | 39.96 | 40.35 | 2.31K |
| 2025-11-28 | 40.16 | 40.29 | ↑$0.13 (0.32%) | 40.16 | 40.33 | 2.11K |
| 2025-11-26 | 39.78 | 40.04 | ↑$0.26 (0.64%) | 39.78 | 40.18 | 13.96K |
| 2025-11-25 | 39.17 | 39.61 | ↑$0.44 (1.12%) | 39.00 | 39.68 | 5.71K |
| 2025-11-24 | 38.23 | 38.90 | ↑$0.67 (1.75%) | 38.23 | 38.95 | 15.28K |
| 2025-11-21 | 37.32 | 38.06 | ↑$0.74 (1.98%) | 37.32 | 38.27 | 10.30K |
| 2025-11-20 | 39.00 | 37.29 | ↓$1.71 (-4.38%) | 37.29 | 39.10 | 15.07K |
| 2025-11-19 | 38.71 | 38.48 | ↓$0.23 (-0.58%) | 38.37 | 38.71 | 9.42K |
| 2025-11-18 | 38.55 | 38.74 | ↑$0.19 (0.48%) | 38.24 | 38.90 | 5.66K |
| 2025-11-17 | 39.25 | 38.70 | ↓$0.55 (-1.40%) | 38.63 | 39.34 | 12.95K |
| 2025-11-14 | 38.85 | 39.14 | ↑$0.29 (0.74%) | 38.67 | 39.37 | 5.94K |
| 2025-11-13 | 39.90 | 39.14 | ↓$0.76 (-1.90%) | 39.12 | 39.99 | 26.90K |
Create an account or log in to view more rows.
$CPAI buy the fear
$CPAI This week or next…huge pop.
$CPAI time to run
$CPAI just bought a half position.
$CPAI let's gooooooo
$CPAI the trend is your friend
until the end.
$CPAI time to run
$CPAI LOL
$CPAI it's true....
$CPAI not worrying