MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPAI — Counterpoint Quantitative Equity ETF
NYSECounterpoint Quantitative Equity ETF
$52.69
+0.24(+0.46%)
- O
- 52.58
- H
- 52.74
- L
- 52.48
- V
- 43.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.69
Period Return+2634399.87%
Period High$53.96
Period Low$0.00
Avg Daily Volume31.4K
Total Trading Days365
CPAI — Historical OHLCV Price & Volume Table
Dec 21, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.58 | $52.74 | $52.48 | $52.69 | +$0.24 | +0.46% | 43,238 | $52.62 | $52.48 $52.74 |
| Oct 1, 2026 | $51.92 | $52.48 | $51.72 | $52.45 | +$0.76 | +1.47% | 61,452 | $52.17 | $51.72 $52.48 |
| Sep 30, 2026 | $51.89 | $52.08 | $51.69 | $51.69 | +$0.18 | +0.35% | 72,500 | $51.88 | $51.69 $52.08 |
| Sep 29, 2026 | $51.58 | $51.65 | $51.31 | $51.51 | $-0.13 | -0.25% | 68,729 | $51.41 | $51.31 $51.65 |
| Sep 28, 2026 | $51.88 | $51.88 | $51.50 | $51.64 | $-0.72 | -1.38% | 24,599 | $51.67 | $51.50 $51.88 |
| Sep 25, 2026 | $52.20 | $52.41 | $51.97 | $52.36 | +$0.21 | +0.40% | 178,743 | $52.30 | $51.97 $52.41 |
| Sep 24, 2026 | $52.19 | $52.54 | $52.15 | $52.15 | $-0.11 | -0.21% | 73,415 | $52.35 | $52.15 $52.54 |
| Sep 23, 2026 | $52.58 | $52.58 | $52.12 | $52.26 | $-0.35 | -0.66% | 31,303 | $52.32 | $52.12 $52.58 |
| Sep 22, 2026 | $52.82 | $52.97 | $52.60 | $52.61 | +$0.05 | +0.09% | 35,243 | $52.75 | $52.60 $52.97 |
| Sep 21, 2026 | $53.03 | $53.03 | $52.42 | $52.56 | +$0.26 | +0.50% | 48,714 | $52.62 | $52.42 $53.03 |
| Sep 18, 2026 | $52.61 | $52.61 | $52.17 | $52.30 | $-0.35 | -0.66% | 162,516 | $52.28 | $52.17 $52.61 |
| Sep 17, 2026 | $52.14 | $52.83 | $52.14 | $52.65 | +$1.19 | +2.31% | 25,938 | $52.68 | $52.14 $52.83 |
| Sep 16, 2026 | $51.80 | $52.01 | $51.12 | $51.46 | $-0.13 | -0.25% | 58,568 | $51.82 | $51.12 $52.01 |
| Sep 15, 2026 | $51.62 | $51.86 | $51.49 | $51.59 | $-0.02 | -0.04% | 124,694 | $51.66 | $51.49 $51.86 |
| Sep 14, 2026 | $51.68 | $51.92 | $51.46 | $51.61 | $-0.75 | -1.43% | 31,922 | $51.78 | $51.46 $51.92 |
| Sep 11, 2026 | $51.93 | $52.38 | $51.93 | $52.36 | +$0.99 | +1.93% | 127,503 | $52.17 | $51.93 $52.38 |
| Sep 10, 2026 | $51.93 | $51.98 | $51.37 | $51.37 | $-0.95 | -1.81% | 73,912 | $51.79 | $51.37 $51.98 |
| Sep 9, 2026 | $52.41 | $52.47 | $52.20 | $52.32 | $-0.12 | -0.24% | 38,256 | $52.32 | $52.20 $52.47 |
| Sep 8, 2026 | $52.27 | $52.65 | $52.27 | $52.44 | +$0.25 | +0.48% | 32,764 | $52.54 | $52.27 $52.65 |
| Sep 4, 2026 | $51.90 | $52.29 | $51.90 | $52.19 | +$0.09 | +0.17% | 14,278 | $52.16 | $51.90 $52.29 |
| Sep 3, 2026 | $51.56 | $52.12 | $51.52 | $52.10 | +$0.27 | +0.51% | 31,683 | $51.95 | $51.52 $52.12 |
| Sep 2, 2026 | $51.62 | $52.00 | $51.33 | $51.84 | +$0.54 | +1.04% | 20,860 | $51.65 | $51.33 $52.00 |
| Sep 1, 2026 | $51.66 | $51.67 | $51.20 | $51.30 | $-0.34 | -0.66% | 74,786 | $51.37 | $51.20 $51.67 |
| Aug 31, 2026 | $51.82 | $51.82 | $51.40 | $51.64 | $-0.09 | -0.17% | 147,069 | $51.60 | $51.40 $51.82 |
| Aug 28, 2026 | $52.35 | $52.51 | $51.71 | $51.73 | $-0.77 | -1.47% | 196,439 | $51.90 | $51.71 $52.51 |
| Aug 27, 2026 | $52.29 | $52.51 | $52.22 | $52.50 | +$0.11 | +0.22% | 46,066 | $52.35 | $52.22 $52.51 |
| Aug 26, 2026 | $51.96 | $52.45 | $51.96 | $52.39 | +$0.38 | +0.74% | 26,690 | $52.33 | $51.96 $52.45 |
| Aug 25, 2026 | $51.98 | $52.15 | $51.85 | $52.01 | +$0.30 | +0.57% | 31,572 | $52.01 | $51.85 $52.15 |
| Aug 24, 2026 | $52.25 | $52.25 | $51.52 | $51.71 | $-0.69 | -1.32% | 115,819 | $51.81 | $51.52 $52.25 |
| Aug 21, 2026 | $52.49 | $52.49 | $52.05 | $52.40 | +$0.42 | +0.81% | 53,834 | $52.29 | $52.05 $52.49 |