Counterpoint Quantitative Equity ETF (CPAI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 31.11 | 31.11 | 30.91 | 30.91 | 30.91 | 3,400 |
| 09 may 2024 | 30.59 | 31.04 | 30.59 | 31.02 | 31.02 | 1,800 |
| 08 may 2024 | 30.38 | 30.53 | 30.32 | 30.46 | 30.46 | 3,100 |
| 07 may 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 30.33 | 1,500 |
| 06 may 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 30.03 | 18,100 |
| 03 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 600 |
| 02 may 2024 | 29.24 | 29.54 | 29.14 | 29.54 | 29.54 | 4,600 |
| 01 may 2024 | 28.95 | 29.11 | 28.95 | 29.00 | 29.00 | 5,800 |
| 30 abr 2024 | 29.31 | 29.31 | 29.01 | 29.01 | 29.01 | 800 |
| 29 abr 2024 | 29.68 | 29.68 | 29.37 | 29.43 | 29.43 | 2,200 |
| 26 abr 2024 | 29.30 | 29.39 | 29.30 | 29.37 | 29.37 | 700 |
| 25 abr 2024 | 28.89 | 29.24 | 28.89 | 29.24 | 29.24 | 5,000 |
| 24 abr 2024 | 29.70 | 29.70 | 29.26 | 29.32 | 29.32 | 16,500 |
| 23 abr 2024 | 29.06 | 29.48 | 29.06 | 29.36 | 29.36 | 1,400 |
| 22 abr 2024 | 28.67 | 28.94 | 28.67 | 28.76 | 28.76 | 4,800 |
| 19 abr 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | 600 |
| 18 abr 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 28.45 | 2,100 |
| 17 abr 2024 | 28.72 | 28.72 | 28.38 | 28.43 | 28.43 | 3,100 |
| 16 abr 2024 | 28.50 | 28.58 | 28.50 | 28.58 | 28.58 | 500 |
| 15 abr 2024 | 29.22 | 29.22 | 28.59 | 28.59 | 28.59 | 7,800 |
| 12 abr 2024 | 29.39 | 29.39 | 28.88 | 29.00 | 29.00 | 3,400 |
| 11 abr 2024 | 29.45 | 29.50 | 29.24 | 29.50 | 29.50 | 1,300 |
| 10 abr 2024 | 29.41 | 29.50 | 29.31 | 29.42 | 29.42 | 9,000 |
| 09 abr 2024 | 29.94 | 29.94 | 29.59 | 29.67 | 29.67 | 7,000 |
| 08 abr 2024 | 29.85 | 29.91 | 29.85 | 29.87 | 29.87 | 9,600 |
| 05 abr 2024 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | 4,800 |
| 04 abr 2024 | 29.90 | 29.90 | 29.49 | 29.49 | 29.49 | 500 |
| 03 abr 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 29.71 | 2,000 |
| 02 abr 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 29.47 | 700 |
| 01 abr 2024 | 29.77 | 29.80 | 29.69 | 29.78 | 29.78 | 16,800 |
| 28 mar 2024 | 29.86 | 29.92 | 29.81 | 29.86 | 29.86 | 7,500 |
| 27 mar 2024 | 29.40 | 29.61 | 29.40 | 29.61 | 29.61 | 8,700 |
| 26 mar 2024 | 29.57 | 29.57 | 29.34 | 29.34 | 29.34 | 61,800 |
| 25 mar 2024 | 29.55 | 29.58 | 29.45 | 29.46 | 29.46 | 1,100 |
| 22 mar 2024 | 29.43 | 29.43 | 29.36 | 29.37 | 29.37 | 800 |
| 21 mar 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 29.54 | 1,300 |
| 20 mar 2024 | 28.78 | 29.23 | 28.78 | 29.23 | 29.23 | 500 |
| 19 mar 2024 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | 600 |
| 18 mar 2024 | 28.71 | 28.75 | 28.68 | 28.68 | 28.68 | 3,800 |
| 15 mar 2024 | 28.71 | 28.71 | 28.68 | 28.68 | 28.68 | 600 |
| 14 mar 2024 | 28.74 | 28.74 | 28.60 | 28.63 | 28.63 | 6,400 |
| 13 mar 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 28.98 | 2,800 |
| 12 mar 2024 | 28.85 | 28.91 | 28.84 | 28.89 | 28.89 | 14,600 |
| 11 mar 2024 | 28.92 | 28.92 | 28.68 | 28.76 | 28.76 | 1,100 |
| 08 mar 2024 | 29.07 | 29.07 | 28.93 | 28.93 | 28.93 | 3,100 |
| 07 mar 2024 | 28.84 | 28.96 | 28.83 | 28.96 | 28.96 | 2,900 |
| 06 mar 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 28.65 | 1,200 |
| 05 mar 2024 | 28.45 | 28.58 | 28.31 | 28.31 | 28.31 | 31,400 |
| 04 mar 2024 | 28.64 | 28.64 | 28.58 | 28.58 | 28.58 | 500 |
| 01 mar 2024 | 28.42 | 28.56 | 28.42 | 28.54 | 28.54 | 7,200 |
| 29 feb 2024 | 28.30 | 28.30 | 28.21 | 28.27 | 28.27 | 1,600 |
| 28 feb 2024 | 28.11 | 28.16 | 28.01 | 28.01 | 28.01 | 9,600 |
| 27 feb 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 28.09 | 2,900 |
| 26 feb 2024 | 27.77 | 28.09 | 27.77 | 27.96 | 27.96 | 4,800 |
| 23 feb 2024 | 27.45 | 27.65 | 27.45 | 27.60 | 27.60 | 2,300 |
| 22 feb 2024 | 27.38 | 27.58 | 27.38 | 27.58 | 27.58 | 1,000 |
| 21 feb 2024 | 27.22 | 27.31 | 27.11 | 27.29 | 27.29 | 10,900 |
| 20 feb 2024 | 27.39 | 27.39 | 27.33 | 27.33 | 27.33 | 700 |
| 16 feb 2024 | 27.71 | 27.74 | 27.53 | 27.53 | 27.53 | 9,800 |
| 15 feb 2024 | 27.70 | 27.81 | 27.70 | 27.81 | 27.81 | 800 |
| 14 feb 2024 | 27.35 | 27.51 | 27.35 | 27.51 | 27.51 | 800 |
| 13 feb 2024 | 27.18 | 27.18 | 27.09 | 27.09 | 27.09 | 500 |
| 12 feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 500 |
| 09 feb 2024 | 27.39 | 27.53 | 27.39 | 27.45 | 27.45 | 1,600 |
| 08 feb 2024 | 27.10 | 27.44 | 27.10 | 27.39 | 27.39 | 1,100 |
| 07 feb 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 27.10 | 600 |
| 06 feb 2024 | 27.00 | 27.02 | 26.99 | 26.99 | 26.99 | 6,000 |
| 05 feb 2024 | 27.07 | 27.07 | 27.01 | 27.03 | 27.03 | 700 |
| 02 feb 2024 | 27.11 | 27.23 | 27.11 | 27.23 | 27.23 | 600 |
| 01 feb 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 6,600 |
| 31 ene 2024 | 27.39 | 27.49 | 27.11 | 27.11 | 27.11 | 900 |
| 30 ene 2024 | 27.29 | 27.43 | 27.29 | 27.41 | 27.41 | 1,800 |
| 29 ene 2024 | 27.16 | 27.40 | 27.16 | 27.40 | 27.40 | 1,100 |
| 26 ene 2024 | 27.16 | 27.29 | 27.16 | 27.29 | 27.29 | 1,500 |
| 25 ene 2024 | 27.20 | 27.20 | 26.99 | 27.06 | 27.06 | 1,700 |
| 24 ene 2024 | 27.19 | 27.22 | 27.00 | 27.00 | 27.00 | 20,100 |
| 23 ene 2024 | 27.08 | 27.13 | 26.93 | 27.04 | 27.04 | 3,100 |
| 22 ene 2024 | 26.91 | 27.00 | 26.91 | 26.94 | 26.94 | 400 |
| 19 ene 2024 | 26.37 | 26.58 | 26.37 | 26.58 | 26.58 | 2,400 |
| 18 ene 2024 | 26.31 | 26.47 | 26.31 | 26.46 | 26.46 | 600 |
| 17 ene 2024 | 26.27 | 26.27 | 26.20 | 26.20 | 26.20 | 2,900 |
| 16 ene 2024 | 26.34 | 26.37 | 26.32 | 26.32 | 26.32 | 2,100 |
| 12 ene 2024 | 26.67 | 26.67 | 26.44 | 26.49 | 26.49 | 2,900 |
| 11 ene 2024 | 26.56 | 26.56 | 26.20 | 26.47 | 26.47 | 28,500 |
| 10 ene 2024 | 26.44 | 26.46 | 26.44 | 26.44 | 26.44 | 400 |
| 09 ene 2024 | 26.42 | 26.48 | 26.42 | 26.47 | 26.47 | 8,700 |
| 08 ene 2024 | 26.25 | 26.57 | 26.25 | 26.57 | 26.57 | 3,800 |
| 05 ene 2024 | 26.47 | 26.47 | 26.41 | 26.41 | 26.41 | 4,100 |
| 04 ene 2024 | 26.54 | 26.55 | 26.33 | 26.33 | 26.33 | 95,800 |
| 03 ene 2024 | 26.45 | 26.57 | 26.40 | 26.40 | 26.40 | 5,400 |
| 02 ene 2024 | 26.77 | 26.77 | 26.64 | 26.64 | 26.64 | 1,100 |
| 29 dic 2023 | 27.05 | 27.05 | 26.86 | 26.86 | 26.86 | 3,000 |
| 28 dic 2023 | 27.10 | 27.10 | 27.07 | 27.08 | 27.08 | 5,500 |
| 27 dic 2023 | 27.17 | 27.17 | 27.12 | 27.12 | 27.12 | 12,000 |
| 26 dic 2023 | 26.92 | 27.04 | 26.92 | 27.01 | 27.01 | 700 |
| 22 dic 2023 | 26.92 | 26.96 | 26.91 | 26.91 | 26.91 | 2,000 |
| 21 dic 2023 | 26.69 | 26.85 | 26.69 | 26.85 | 26.85 | 3,200 |
| 20 dic 2023 | 26.75 | 26.87 | 26.41 | 26.41 | 26.41 | 10,000 |
| 19 dic 2023 | 26.67 | 26.76 | 26.67 | 26.74 | 26.74 | 2,000 |
| 18 dic 2023 | 26.31 | 26.37 | 26.27 | 26.32 | 26.32 | 20,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.