Stockscreener 앱 받기
53.54
0.09%
-0.05
시간 외 거래:
53.54
Counterpoint Quantitative Equity Etf 주식 (CPAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $53.70 | $53.41 | $0.29 | 51,190.0 | -0.09% |
| 2026-08-14 | $53.96 | $53.24 | $0.715 | 136,357.0 | +0.62% |
| 2026-08-13 | $53.51 | $52.98 | $0.53 | 33,751.0 | +0.96% |
| 2026-08-12 | $52.86 | $52.54 | $0.32 | 250,789.0 | +1.29% |
| 2026-08-11 | $52.34 | $52.02 | $0.3187 | 162,937.0 | -0.06% |
| 2026-08-10 | $52.48 | $51.74 | $0.74 | 20,316.0 | +2.03% |
| 2026-08-07 | $51.10 | $50.20 | $0.90 | 19,941.0 | +1.82% |
| 2026-08-06 | $50.61 | $50.16 | $0.4521 | 29,354.0 | -1.07% |
| 2026-08-05 | $51.38 | $50.70 | $0.68 | 24,152.0 | -2.06% |
| 2026-08-04 | $51.91 | $50.91 | $1.00 | 33,510.0 | +1.90% |
| 2026-08-03 | $51.00 | $50.23 | $0.7655 | 20,787.0 | +0.43% |
| 2026-07-31 | $51.14 | $50.30 | $0.84 | 52,322.0 | -0.55% |
| 2026-07-30 | $50.86 | $49.93 | $0.9313 | 32,241.0 | +2.85% |
| 2026-07-29 | $50.51 | $49.45 | $1.05 | 522,790.0 | -0.76% |
| 2026-07-28 | $49.85 | $48.94 | $0.915 | 45,741.0 | -0.36% |
| 2026-07-27 | $50.64 | $49.69 | $0.95 | 28,153.0 | -0.22% |
| 2026-07-24 | $51.00 | $50.12 | $0.88 | 15,659.0 | -1.03% |
| 2026-07-23 | $51.30 | $50.47 | $0.835 | 28,319.0 | -0.90% |
| 2026-07-22 | $51.60 | $51.04 | $0.565 | 45,409.0 | -0.18% |
| 2026-07-21 | $51.29 | $50.41 | $0.88 | 25,079.0 | +2.82% |
| 2026-07-20 | $50.30 | $49.79 | $0.51 | 42,791.0 | -0.46% |
Counterpoint Quantitative Equity Etf 주식 (CPAI) 연도별 가격 이력
이 심층 분석에서는 Counterpoint Quantitative Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Counterpoint Quantitative Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Counterpoint Quantitative Equity Etf 주식 (CPAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $53.96 | $50.16 | $3.80 | 834,274.0 | +5.85% |
| 2026-07 | $52.30 | $48.94 | $3.36 | 1,373,378.0 | -2.66% |
| 2026-06 | $52.13 | $47.88 | $4.25 | 1,666,727.0 | +1.66% |
| 2026-05 | $51.11 | $46.27 | $4.84 | 922,632.0 | +9.37% |
| 2026-04 | $47.32 | $41.22 | $6.10 | 1,226,665.0 | +11.82% |
| 2026-03 | $45.25 | $40.23 | $5.02 | 1,007,341.0 | -6.20% |
| 2026-02 | $44.99 | $41.09 | $3.91 | 647,604.0 | +3.39% |
| 2026-01 | $45.09 | $40.07 | $5.02 | 1,001,570.0 | +7.46% |
Counterpoint Quantitative Equity Etf 주식 (CPAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.36 | $39.51 | $1.85 | 459,472.0 | +0.42% |
| 2025-11 | $40.33 | $37.29 | $3.04 | 214,222.0 | +2.53% |
| 2025-10 | $40.28 | $37.94 | $2.34 | 458,556.0 | -0.50% |
| 2025-09 | $39.58 | $36.83 | $2.75 | 216,422.0 | +6.27% |
| 2025-08 | $37.22 | $35.06 | $2.16 | 228,176.0 | +3.95% |
| 2025-07 | $37.20 | $35.64 | $1.56 | 322,329.0 | -3.86% |
| 2025-06 | $37.72 | $34.68 | $3.04 | 366,897.0 | +6.71% |
| 2025-05 | $35.43 | $32.92 | $2.51 | 259,472.0 | +6.18% |
| 2025-04 | $34.05 | $28.48 | $5.57 | 365,643.0 | -2.01% |
| 2025-03 | $36.18 | $32.17 | $4.01 | 227,139.0 | -6.45% |
| 2025-02 | $37.46 | $35.05 | $2.41 | 355,767.0 | -2.91% |
| 2025-01 | $37.55 | $34.08 | $3.47 | 222,036.0 | +7.38% |
Counterpoint Quantitative Equity Etf 주식 (CPAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.71 | $34.05 | $2.66 | 238,571.0 | -6.27% |
| 2024-11 | $36.74 | $33.56 | $3.18 | 185,291.0 | +9.63% |
| 2024-10 | $34.47 | $32.74 | $1.73 | 131,439.0 | -0.12% |
| 2024-09 | $33.52 | $29.94 | $3.58 | 138,826.0 | +4.68% |
| 2024-08 | $32.33 | $28.33 | $4.00 | 115,020.0 | -0.35% |
| 2024-07 | $33.02 | $31.02 | $2.00 | 162,880.0 | +2.93% |
| 2024-06 | $31.92 | $30.92 | $0.9999 | 176,711.0 | -0.97% |
| 2024-05 | $32.34 | $28.95 | $3.39 | 209,872.0 | +8.65% |
| 2024-04 | $29.94 | $28.38 | $1.56 | 100,640.0 | -2.85% |
| 2024-03 | $29.92 | $28.31 | $1.61 | 157,832.0 | +5.65% |
| 2024-02 | $28.30 | $26.99 | $1.31 | 63,401.0 | +4.28% |
| 2024-01 | $27.49 | $26.20 | $1.29 | 189,192.0 | +0.93% |
0.53%
자본화:
|
볼륨(24시간):