Counterpoint Quantitative Equity ETF

CPAI
🏛️ usa →
39.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.98 39.44 38.98 39.44 0.0M
2025-09-25 38.67 38.91 38.61 38.72 0.0M
2025-09-24 39.22 39.22 38.86 38.86 0.0M
2025-09-23 39.05 39.24 39.05 39.11 0.0M
2025-09-22 38.61 38.89 38.61 38.89 0.0M
2025-09-19 38.64 38.70 38.55 38.60 0.0M
2025-09-18 38.33 38.58 38.33 38.55 0.0M
2025-09-17 38.17 38.54 38.17 38.26 0.0M
2025-09-16 38.32 38.32 38.12 38.17 0.0M
2025-09-15 38.47 38.64 38.40 38.40 0.0M
2025-09-12 38.41 38.60 38.38 38.45 0.0M
2025-09-11 38.05 38.50 38.05 38.50 0.0M
2025-09-10 38.06 38.06 37.83 37.94 0.0M
2025-09-09 37.80 37.91 37.72 37.84 0.0M
2025-09-08 37.82 37.83 37.58 37.82 0.0M
2025-09-05 37.70 37.85 37.39 37.68 0.0M
2025-09-04 37.41 37.63 37.41 37.56 0.0M
2025-09-03 37.32 37.52 37.31 37.43 0.0M
2025-09-02 36.83 37.29 36.83 37.28 0.0M
2025-08-29 37.00 37.17 37.00 37.16 0.0M
2025-08-28 37.06 37.22 36.94 37.15 0.0M
2025-08-27 37.01 37.22 37.01 37.15 0.0M
2025-08-26 36.78 36.99 36.78 36.99 0.0M
2025-08-25 36.89 36.94 36.71 36.71 0.0M
2025-08-22 36.69 37.01 36.69 36.81 0.0M
2025-08-21 36.33 36.58 36.33 36.46 0.0M
2025-08-20 36.07 36.46 36.07 36.45 0.0M
2025-08-19 36.07 36.24 35.97 36.02 0.0M
2025-08-18 36.25 36.30 36.17 36.22 0.0M
2025-08-15 36.24 36.26 36.10 36.11 0.0M
2025-08-14 36.33 36.43 36.19 36.24 0.0M
2025-08-13 36.40 36.49 36.25 36.45 0.0M
2025-08-12 36.07 36.28 36.01 36.28 0.0M
2025-08-11 36.01 36.26 36.01 36.04 0.0M
2025-08-08 36.10 36.23 36.10 36.13 0.0M
2025-08-07 36.08 36.08 35.78 35.95 0.0M
2025-08-06 35.98 36.00 35.74 35.99 0.0M
2025-08-05 35.91 36.04 35.66 35.80 0.0M
2025-08-04 35.54 35.82 35.54 35.78 0.0M
2025-08-01 35.26 35.45 35.06 35.25 0.0M
2025-07-31 35.87 36.03 35.69 35.75 0.0M
2025-07-30 35.79 36.10 35.79 35.82 0.0M
2025-07-29 36.01 36.12 35.91 35.96 0.0M
2025-07-28 35.98 35.98 35.77 35.88 0.0M
2025-07-25 36.20 36.26 35.89 36.02 0.0M
2025-07-24 36.12 36.16 35.94 35.95 0.0M
2025-07-23 35.96 36.13 35.80 36.13 0.0M
2025-07-22 35.80 35.93 35.64 35.84 0.0M
2025-07-21 36.02 36.19 35.78 35.78 0.0M
2025-07-18 36.10 36.18 35.99 35.99 0.0M
2025-07-17 35.84 35.96 35.83 35.96 0.0M
2025-07-16 35.94 35.95 35.71 35.91 0.0M
2025-07-15 36.23 36.23 35.82 35.82 0.0M
2025-07-14 35.81 36.20 35.81 36.20 0.0M
2025-07-11 35.84 35.89 35.77 35.77 0.0M
2025-07-10 36.23 36.23 35.74 35.96 0.0M
2025-07-09 36.14 36.32 36.14 36.29 0.0M
2025-07-08 36.65 36.65 36.15 36.15 0.0M
2025-07-07 36.47 36.63 36.47 36.63 0.0M
2025-07-03 36.46 36.70 36.45 36.70 0.0M
2025-07-02 36.47 36.47 36.12 36.33 0.0M
2025-07-01 37.20 37.20 36.71 36.74 0.0M
2025-06-30 36.97 37.21 36.96 37.19 0.1M
2025-06-27 36.82 36.99 36.66 36.97 0.0M
2025-06-26 36.52 37.72 36.50 36.95 0.0M
2025-06-25 36.62 36.62 36.31 36.31 0.0M
2025-06-24 36.24 36.72 36.20 36.66 0.1M
2025-06-23 35.79 36.01 35.47 36.01 0.0M
2025-06-20 36.32 36.32 35.74 35.74 0.0M
2025-06-18 35.70 36.05 35.70 35.85 0.0M
2025-06-17 35.62 35.80 35.53 35.60 0.0M
2025-06-16 35.59 35.68 35.58 35.67 0.0M
2025-06-13 35.37 35.37 35.01 35.08 0.0M
2025-06-12 35.31 35.38 35.27 35.37 0.0M
2025-06-11 35.39 35.51 35.33 35.33 0.0M
2025-06-10 35.69 35.69 35.25 35.28 0.0M
2025-06-09 35.83 35.83 35.48 35.50 0.0M
2025-06-06 35.56 35.78 35.53 35.78 0.0M
2025-06-05 35.27 35.41 35.19 35.28 0.0M
2025-06-04 35.43 35.47 35.40 35.40 0.0M
2025-06-03 35.28 35.59 35.23 35.43 0.0M
2025-06-02 34.68 35.05 34.68 35.03 0.0M
2025-05-30 34.57 34.85 34.48 34.85 0.0M
2025-05-29 34.62 34.67 34.51 34.62 0.0M
2025-05-28 34.86 34.86 34.63 34.63 0.0M
2025-05-27 34.56 34.89 34.56 34.85 0.0M
2025-05-23 33.85 34.29 33.85 34.20 0.0M
2025-05-22 34.10 34.39 34.10 34.20 0.0M
2025-05-21 34.82 34.91 34.37 34.37 0.0M
2025-05-20 35.14 35.25 34.96 35.11 0.0M
2025-05-19 34.82 35.18 34.82 35.18 0.0M
2025-05-16 34.81 35.23 34.81 35.19 0.0M
2025-05-15 34.56 34.80 34.50 34.78 0.0M
2025-05-14 35.10 35.10 34.88 34.95 0.0M
2025-05-13 34.92 35.43 34.92 35.16 0.0M
2025-05-12 34.50 34.52 34.20 34.51 0.0M
2025-05-09 33.97 33.97 33.73 33.93 0.0M
2025-05-08 33.85 34.02 33.57 33.75 0.0M
2025-05-07 33.48 33.60 33.37 33.60 0.0M
2025-05-06 33.20 33.38 32.94 33.33 0.0M
2025-05-05 33.26 33.78 33.26 33.51 0.0M
2025-05-02 33.35 33.59 33.34 33.58 0.0M
2025-05-01 32.96 33.20 32.92 33.02 0.0M
2025-04-30 32.07 32.82 32.04 32.82 0.0M
2025-04-29 32.50 32.93 32.44 32.84 0.0M
2025-04-28 32.52 32.56 32.24 32.56 0.0M
2025-04-25 32.07 32.38 32.07 32.38 0.0M
2025-04-24 31.79 32.30 31.79 32.20 0.0M
2025-04-23 32.07 32.34 31.74 31.74 0.0M
2025-04-22 31.02 31.48 31.01 31.27 0.0M
2025-04-21 31.67 31.67 30.09 30.37 0.0M
2025-04-17 31.37 31.52 31.34 31.46 0.0M
2025-04-16 31.57 31.64 30.97 31.28 0.0M
2025-04-15 31.46 31.85 31.46 31.64 0.0M
2025-04-14 31.69 31.69 31.05 31.37 0.0M
2025-04-11 30.50 31.13 30.28 31.13 0.0M
2025-04-10 30.94 31.04 30.34 30.71 0.0M
2025-04-09 29.20 32.15 29.20 31.89 0.0M
2025-04-08 31.04 31.09 29.08 29.36 0.0M
2025-04-07 28.48 30.69 28.48 30.02 0.1M
2025-04-04 30.99 30.99 29.69 29.93 0.0M
2025-04-03 32.85 32.85 32.17 32.17 0.0M
2025-04-02 33.53 34.05 33.53 33.99 0.0M
2025-04-01 33.14 33.60 33.14 33.57 0.0M
2025-03-31 32.98 33.52 32.98 33.49 0.0M
2025-03-28 33.98 33.98 33.41 33.51 0.0M
2025-03-27 34.13 34.29 34.05 34.17 0.0M
2025-03-26 34.95 34.95 34.09 34.20 0.0M
2025-03-25 34.78 34.78 34.43 34.54 0.0M
2025-03-24 34.23 34.47 34.22 34.47 0.0M
2025-03-21 33.24 33.63 33.24 33.63 0.0M
2025-03-20 33.66 34.02 33.63 33.68 0.0M
2025-03-19 33.26 33.94 33.26 33.82 0.0M
2025-03-18 33.15 33.17 33.00 33.13 0.0M
2025-03-17 33.39 33.70 33.39 33.55 0.0M
2025-03-14 32.63 33.16 32.63 33.16 0.0M
2025-03-13 33.10 33.10 32.17 32.32 0.0M
2025-03-12 33.20 33.24 32.72 33.05 0.0M
2025-03-11 32.58 33.08 32.49 32.84 0.0M
2025-03-10 33.11 33.18 32.43 32.69 0.0M
2025-03-07 33.73 33.79 32.94 33.74 0.0M
2025-03-06 33.94 34.29 33.53 33.67 0.0M
2025-03-05 34.20 34.64 34.02 34.62 0.0M
2025-03-04 34.37 34.76 33.81 34.28 0.1M
2025-03-03 36.11 36.18 34.96 35.05 0.0M
2025-02-28 35.41 35.81 35.41 35.81 0.0M
2025-02-27 35.74 35.86 35.34 35.34 0.0M
2025-02-26 35.62 36.09 35.53 35.67 0.0M
2025-02-25 35.34 35.63 35.05 35.47 0.0M
2025-02-24 35.50 35.81 35.16 35.59 0.0M
2025-02-21 36.56 36.56 35.50 35.55 0.0M
2025-02-20 36.54 36.54 36.13 36.38 0.0M
2025-02-19 36.89 36.99 36.88 36.99 0.0M
2025-02-18 37.46 37.46 36.91 37.10 0.0M
2025-02-14 37.02 37.03 36.80 36.98 0.0M
2025-02-13 36.91 37.06 36.66 37.06 0.0M
2025-02-12 36.63 36.85 36.63 36.75 0.0M
2025-02-11 37.12 37.12 36.92 36.99 0.0M
2025-02-10 37.10 37.46 37.10 37.38 0.0M
2025-02-07 37.26 37.36 37.01 37.01 0.0M
2025-02-06 37.38 37.38 36.80 37.07 0.0M
2025-02-05 37.01 37.28 36.88 37.28 0.0M
2025-02-04 36.92 37.12 36.92 37.09 0.0M
2025-02-03 36.33 36.91 36.33 36.79 0.0M
2025-01-31 37.51 37.51 36.87 36.88 0.0M
2025-01-30 37.30 37.55 37.24 37.37 0.0M
2025-01-29 36.68 36.97 36.68 36.94 0.0M
2025-01-28 36.29 36.57 36.29 36.57 0.0M
2025-01-27 36.13 36.41 36.10 36.13 0.0M
2025-01-24 36.78 36.91 36.74 36.77 0.0M
2025-01-23 36.54 36.67 36.54 36.64 0.0M
2025-01-22 36.64 36.74 36.56 36.62 0.1M
2025-01-21 36.44 36.62 36.29 36.62 0.0M
2025-01-17 35.99 36.29 35.99 36.19 0.0M
2025-01-16 35.77 36.02 35.77 35.92 0.0M
2025-01-15 35.60 35.75 35.54 35.70 0.0M
2025-01-14 34.91 35.15 34.78 34.97 0.0M
2025-01-13 34.08 34.51 34.08 34.50 0.0M
2025-01-10 34.74 34.74 34.41 34.57 0.0M
2025-01-08 34.69 35.04 34.67 35.04 0.0M
2025-01-07 35.16 35.16 34.61 34.84 0.0M
2025-01-06 35.18 35.24 35.12 35.12 0.0M
2025-01-03 34.70 35.07 34.70 35.07 0.0M
2025-01-02 34.65 34.66 34.44 34.66 0.0M