Counterpoint Quantitative Equity CPAI

Open calendar →

Counterpoint Quantitative Equity ETF · ETF · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 35.84 → 51.10 · 42.6%
52.05043.64835.246 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
51.4000 51.6050 51.0400 51.1000 45,125
50.4100 51.2900 50.4100 51.1940 25,100
50.1230 50.3000 49.7900 49.7900 42,800
Weekend
Weekend
49.2600 50.3150 49.2600 50.0180 37,000
50.4300 50.4300 49.6200 49.7600 56,100
51.4700 51.4700 50.1090 50.5200 149,000
51.5100 51.7100 51.3000 51.4900 33,700
51.2900 51.5500 50.9150 51.0500 28,100
Weekend
Weekend
51.4170 51.4170 50.9900 51.3300 32,600
51.6500 51.8500 51.5800 51.6900 72,800
50.8000 51.1000 50.5100 50.9300 26,600
51.3200 51.3300 50.5000 50.6800 17,600
51.5600 51.7900 51.2700 51.3700 25,800
Weekend
Weekend
No trading
51.6400 52.3000 50.6600 51.0100 35,200
51.6350 51.9600 51.5100 51.5600 20,300
51.4300 52.1300 51.4300 51.9600 28,100
51.0100 51.4500 50.4400 51.4100 35,300
Weekend
Weekend
50.6500 51.2000 50.4900 50.8600 114,200
51.3600 51.7300 50.3950 50.8600 44,900
50.5000 50.8100 50.0000 50.4300 114,600
50.5000 51.0700 50.3060 50.4400 92,700
51.4600 51.6000 50.8900 51.3900 32,200
Weekend
Weekend
No trading
50.5000 50.6500 49.9800 50.6300 159,000
50.6900 51.2840 50.0400 50.0400 35,200
51.4600 51.4600 50.4550 50.4550 102,400
51.6700 51.7450 51.3500 51.4500 94,200
Weekend
Weekend
50.6000 51.0750 50.1000 50.6500 143,900
49.2880 50.5300 49.1500 50.4600 31,200
49.3300 50.1450 48.8800 48.9000 37,200
49.8900 50.5800 47.8800 49.6100 108,400
49.8900 50.1800 49.5000 49.6300 251,800
Weekend
Weekend
50.9400 51.0200 49.1900 49.4200 43,800
51.1700 52.0200 51.0300 51.6600 52,500
51.4800 51.4800 50.7850 51.0900 37,900
51.2700 52.0800 51.1500 52.0500 28,500
51.0400 51.8500 50.9000 51.7100 78,800
Weekend
Weekend
50.6200 51.1100 50.2320 51.1100 129,900
50.1000 51.0200 50.0500 50.6100 85,900
50.1500 50.1900 49.6800 49.9790 30,500
49.6700 50.4400 49.6700 50.2400 39,600
No trading
Weekend
Weekend
48.9100 49.3700 48.9100 49.2600 55,400
47.8600 48.7600 47.6000 48.6000 123,400
47.0000 48.2600 47.0000 48.2600 33,700
46.8500 47.1000 46.3700 46.9300 26,800
46.7800 46.8800 46.3600 46.7600 30,800
Weekend
Weekend
46.7000 46.7590 46.2650 46.2700 23,200
47.0300 47.3200 46.9000 47.0100 31,900
47.3000 47.3000 46.5750 47.0200 51,100
47.7500 47.7500 46.6540 47.3100 51,600
47.9800 48.0900 47.7000 47.8500 26,500
Weekend
Weekend
47.3800 47.6000 46.8700 47.6000 25,400
47.5000 47.5700 47.0100 47.1600 27,200
47.4600 47.6600 47.1700 47.6600 34,800
47.3900 47.6380 47.0150 47.4400 38,900
47.5800 47.7000 47.1150 47.2000 36,100
Weekend
Weekend
47.1000 47.4000 47.0100 47.4000 20,100
46.4000 46.7300 46.1000 46.7300 24,600
45.7500 45.9100 45.5170 45.9100 37,800
46.2000 46.4500 45.6570 45.8500 21,800
46.8300 46.8300 46.1170 46.3200 33,900
Weekend
Weekend
46.3700 46.7600 46.1000 46.7500 33,200
46.3300 46.3300 45.2000 46.1000 109,000
46.8700 46.9800 46.2820 46.6500 142,300
46.8300 47.3220 46.3050 46.5800 46,200
46.4000 46.6700 46.2600 46.6300 28,200
Weekend
Weekend
46.2000 46.6000 46.1150 46.2200 48,900
45.6200 45.7200 45.2400 45.6800 133,700
45.0100 45.2600 44.8500 45.2600 78,400
44.6000 44.8900 44.4180 44.6800 51,800
42.8600 44.2000 42.8100 44.2000 30,800
Weekend
Weekend
43.4100 43.4100 42.7700 42.8800 70,900
43.5000 43.5000 42.8600 43.1100 62,000
44.2200 44.2200 43.3540 43.6100 61,800
42.6800 42.7400 42.2900 42.5600 41,100
42.6100 42.8800 42.5100 42.7800 17,900
Weekend
Weekend
No trading
41.4600 42.5500 41.2200 42.5500 137,000
42.1200 42.4790 41.9700 42.0900 15,300
40.9800 41.8830 40.9800 41.7900 34,000
41.3400 41.5500 40.2300 40.4000 18,500
Weekend
Weekend
41.5900 41.6700 41.0000 41.1600 43,100
42.2200 42.7500 41.7000 41.8600 35,300
42.7100 42.9200 42.3300 42.6500 50,500
41.7800 42.4550 41.5500 42.2370 59,100
41.6300 42.2840 41.5500 41.9500 39,200
Weekend
Weekend
42.2000 42.2000 40.8650 41.2310 23,700
41.5800 42.2200 41.4800 42.0000 20,500
42.7200 42.7200 42.2900 42.2900 13,800
42.7200 42.8800 42.6000 42.7200 49,300
42.3800 42.6500 42.2480 42.3600 34,600
Weekend
Weekend
42.2200 42.3600 41.4560 41.5800 28,800
42.5700 42.5700 41.8400 41.8600 28,000
42.8800 43.1500 42.5500 42.9500 20,300
42.9600 43.5000 42.7100 42.9400 33,500
42.1000 43.0000 41.7000 42.8600 135,100
Weekend
Weekend
43.0500 43.5200 42.7400 42.8000 18,400
44.2900 44.5000 43.4800 43.9800 69,500
44.2900 44.6460 43.9800 44.5100 34,300
43.6500 44.2190 42.9750 43.8100 178,500
44.2900 45.2500 44.1100 45.1300 39,400
Weekend
Weekend
44.4100 44.6500 44.1500 44.5500 21,200
44.6300 44.9900 44.1800 44.7900 24,200
44.4700 44.7000 44.4050 44.6700 12,600
43.2100 44.1200 43.2100 44.1100 16,800
43.3600 43.3900 43.0500 43.3700 66,000
Weekend
Weekend
43.3000 43.8200 43.1100 43.5660 21,100
43.2300 43.4300 42.9000 43.4300 20,700
43.3600 44.0500 43.3600 43.6800 23,400
43.0000 43.1900 42.4000 42.9900 18,000
No trading
Weekend
Weekend
42.4600 43.1800 42.0400 42.7700 21,900
43.8800 43.8900 42.1700 42.3000 45,200
43.9700 43.9700 42.7600 43.6000 22,200
43.3600 43.7700 43.2700 43.3200 25,000
42.6700 43.4300 42.6700 43.3900 28,400
Weekend
Weekend
41.9600 42.7300 41.9600 42.7200 64,900
41.7200 42.2900 41.0850 41.2400 36,400
43.5300 43.6300 41.7200 42.5200 50,100
43.7200 43.7400 42.4600 43.2900 81,500
42.8600 43.5300 42.8600 43.2200 48,000
Weekend
Weekend
43.4700 43.9200 42.8000 43.0900 253,400
44.4400 44.5600 43.2000 44.0580 40,300
44.7700 44.7800 44.2550 44.5600 76,900
44.4100 44.6700 44.2000 44.5800 81,500
44.9200 44.9200 44.4000 44.4400 43,200
Weekend
Weekend
44.7000 45.0000 44.6500 44.8600 142,000
44.9500 45.0900 44.6100 44.6900 35,800
44.1800 44.3600 43.5300 44.3600 19,300
43.5000 44.1500 43.4500 43.7300 44,000
No trading
Weekend
Weekend
44.1700 44.4490 44.1200 44.1300 9,400
44.3700 44.6700 44.1400 44.1800 75,900
43.4400 44.3000 43.4400 44.2800 35,300
44.1600 44.1600 43.5300 43.8400 14,300
43.2500 43.9100 43.2200 43.7700 24,100
Weekend
Weekend
43.2900 43.3900 42.8500 43.2600 23,600
42.6500 43.0100 42.6360 42.9500 22,100
42.3100 42.6300 41.7150 42.5600 17,000
41.5500 42.3600 41.5500 42.3600 15,000
41.0800 41.5700 41.0800 41.4500 17,500
Weekend
Weekend
40.2600 40.6000 40.0700 40.5310 11,800
No trading
40.4000 40.4000 40.0900 40.1000 13,300
40.5100 40.6200 40.4550 40.4600 5,800
40.5500 40.5500 40.3440 40.4600 10,700
Weekend
Weekend
40.6400 40.8000 40.6000 40.7500 16,900
No trading
40.4600 40.6500 40.4600 40.6400 5,500
40.6600 40.6600 40.3700 40.4600 67,100
40.6400 40.8800 40.0650 40.6800 43,100
Weekend
Weekend
40.2800 40.5900 40.2500 40.4100 10,900
40.1700 40.3500 39.9400 39.9700 12,600
40.1500 40.1500 39.5100 39.5500 11,900
40.0500 40.1700 39.6000 39.7800 12,000
40.5500 40.5500 40.0800 40.0800 12,100
Weekend
Weekend
40.8100 40.9000 40.2140 40.2140 15,600
40.8200 41.3600 40.5900 41.2650 15,700
40.4500 40.9550 40.2800 40.7620 8,900
40.3200 40.6500 40.3200 40.5100 151,500
40.2500 40.2810 40.1100 40.1400 4,300
Weekend
Weekend
39.9800 40.3000 39.9690 40.0400 7,400
39.7200 39.9700 39.6000 39.9200 7,200
39.8300 39.9800 39.6600 39.8000 13,300
40.1300 40.1300 39.7400 39.8910 25,200
39.9600 40.3500 39.9600 40.1390 2,300
Weekend
Weekend
40.1600 40.3300 40.1600 40.2900 2,100
No trading
39.7800 40.2600 39.7800 40.0360 14,000
39.1700 39.6800 39.0000 39.6080 5,700
38.2300 38.9500 38.2300 38.8980 15,300
Weekend
Weekend
37.3200 38.2730 37.3200 38.0590 10,300
39.0000 39.1000 37.2930 37.2930 15,100
38.7100 38.7100 38.3600 38.4840 9,400
38.5500 38.9000 38.2400 38.7370 5,700
39.2500 39.3430 38.6300 38.7000 13,100
Weekend
Weekend
38.8500 39.3700 38.6700 39.1360 6,100
39.9000 39.9900 39.1200 39.1430 27,000
40.1000 40.1270 39.9360 39.9360 3,400
40.0000 40.0000 39.6270 39.7590 17,400
39.6300 40.0700 39.6300 39.9590 15,400
Weekend
Weekend
38.6100 39.1000 38.5300 39.0060 13,500
39.1600 39.2800 38.7640 38.7640 3,300
39.0500 39.7000 39.0000 39.6050 7,300
38.8200 39.2180 38.8200 38.8900 16,600
39.2340 39.4190 38.9850 39.4190 14,000
Weekend
Weekend
39.3500 39.5800 39.1200 39.2970 23,500
39.8300 40.0500 39.4020 39.4020 17,000
39.9900 40.2000 39.7300 39.8080 8,300
39.8500 39.9820 39.7670 39.8120 12,800
40.2200 40.2800 40.0000 40.0620 132,300
Weekend
Weekend
39.9500 40.2500 39.9500 40.1600 10,300
39.4400 39.8100 39.4300 39.7050 15,300
39.0400 39.1900 38.7200 39.0860 21,300
39.1600 39.3690 39.0600 39.2660 10,400
39.4000 39.5500 39.3500 39.4800 10,600
Weekend
Weekend
39.2200 39.3600 38.9800 39.1210 4,500
39.7400 39.8410 39.4000 39.4560 66,100
39.6800 39.6800 39.4700 39.5600 3,700
38.3100 39.3800 38.3100 39.2290 8,700
38.5400 38.7000 38.5200 38.6760 8,300
Weekend
Weekend
39.0900 39.1400 37.9400 37.9400 8,800
39.5000 39.5000 39.0350 39.1300 9,900
39.1500 39.6400 39.1500 39.6020 16,000
39.5200 39.5200 38.9100 39.0980 11,300
39.8200 39.8200 39.4050 39.4050 5,900
Weekend
Weekend
39.8400 39.9700 39.5800 39.6120 30,000
39.6900 39.8100 39.4000 39.6400 15,100
39.3800 39.7800 39.3800 39.7450 8,300
39.4300 39.4930 39.1300 39.4930 6,500
39.5800 39.5800 39.4300 39.4810 17,100
Weekend
Weekend
38.9800 39.4400 38.9800 39.4360 20,400
38.6700 38.9100 38.6140 38.7200 9,800
39.2200 39.2200 38.8550 38.8550 6,100
39.0500 39.2400 39.0500 39.1050 8,700
38.6100 38.8940 38.6100 38.8940 2,500
Weekend
Weekend
38.6400 38.7000 38.5500 38.5950 6,900
38.3300 38.5800 38.3300 38.5500 7,500
38.1700 38.5400 38.1700 38.2600 9,700
38.3200 38.3200 38.1150 38.1710 6,600
38.4700 38.6400 38.3950 38.3950 15,200
Weekend
Weekend
38.4100 38.6000 38.3800 38.4470 12,600
38.0500 38.5000 38.0500 38.5000 7,300
38.0600 38.0600 37.8320 37.9380 4,500
37.8000 37.9100 37.7200 37.8420 5,300
37.8200 37.8300 37.5800 37.8230 11,500
Weekend
Weekend
37.7000 37.8500 37.3900 37.6810 8,900
37.4100 37.6300 37.4100 37.5600 6,900
37.3200 37.5150 37.3100 37.4320 37,200
36.8300 37.2850 36.8300 37.2820 5,300
No trading
Weekend
Weekend
37.0000 37.1700 37.0000 37.1620 6,200
37.0600 37.2200 36.9410 37.1490 36,200
37.0100 37.2230 37.0100 37.1530 9,300
36.7800 36.9920 36.7800 36.9920 4,400
36.8900 36.9400 36.7100 36.7100 8,200
Weekend
Weekend
36.6900 37.0100 36.6900 36.8120 15,700
36.3300 36.5800 36.3300 36.4600 7,100
36.0700 36.4600 36.0700 36.4470 4,200
36.0700 36.2400 35.9700 36.0220 5,300
36.2500 36.3000 36.1700 36.2200 5,900
Weekend
Weekend
36.2400 36.2600 36.0990 36.1060 10,100
36.3300 36.4300 36.1900 36.2410 2,600
36.4000 36.4900 36.2450 36.4470 9,900
36.0700 36.2800 36.0100 36.2800 16,200
36.0100 36.2600 36.0100 36.0400 9,500
Weekend
Weekend
36.1000 36.2300 36.1000 36.1310 23,200
36.0800 36.0800 35.7800 35.9510 4,700
35.9800 36.0000 35.7400 35.9890 9,300
35.9100 36.0400 35.6600 35.8000 12,900
35.5400 35.8200 35.5400 35.7800 23,400
Weekend
Weekend
35.2600 35.4500 35.0600 35.2460 3,900
35.8700 36.0300 35.6870 35.7500 12,900
35.7900 36.1000 35.7900 35.8200 34,800
36.0100 36.1200 35.9100 35.9600 24,100
35.9800 35.9800 35.7700 35.8800 4,200
Weekend
Weekend
36.2000 36.2600 35.8900 36.0150 7,900
36.1200 36.1600 35.9400 35.9490 8,800
35.9600 36.1270 35.8000 36.1270 2,400
35.8000 35.9300 35.6400 35.8400 9,900

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.