Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.28
-0.12 (-0.59%)
At close: Jun 3, 2025, 4:00 PM
19.28
0.00 (0.00%)
After-hours: Jun 3, 2025, 8:00 PM EDT
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.59% | 4 |
| Jun 2, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.33 | 0.60% | 20 |
| May 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | - | 2 |
| May 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | -0.31% | 4 |
| May 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.28 | - | 20 |
| May 27, 2025 | 19.32 | 19.34 | 19.32 | 19.34 | 19.28 | -0.28% | 342 |
| May 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.33 | -0.03% | 9 |
| May 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | -0.28% | 2 |
| May 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | 0.23% | 1 |
| May 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.35 | 0.05% | 3 |
| May 19, 2025 | 19.39 | 19.40 | 19.38 | 19.40 | 19.34 | 0.08% | 3,111 |
| May 16, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | -0.10% | 42 |
| May 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 0.23% | 22 |
| May 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | 0.94% | 91 |
| May 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | -0.80% | 15 |
| May 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | -0.34% | 87 |
| May 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 0.10% | 1 |
| May 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | -0.03% | 26 |
| May 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | 0.28% | 33 |
| May 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | 0.42% | 511 |
| May 5, 2025 | 19.26 | 19.28 | 19.25 | 19.25 | 19.19 | -0.26% | 1,011 |
| May 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | -1.10% | - |
| May 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.28 | -0.23% | 1 |
| Apr 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.32 | 0.13% | - |
| Apr 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.29 | -0.10% | - |
| Apr 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.31 | 0.13% | 2 |
| Apr 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.29 | 0.23% | 37 |
| Apr 24, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.25 | 0.10% | 352 |
| Apr 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.23 | -0.31% | 102 |
| Apr 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.28 | 0.14% | 5 |
| Apr 21, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.26 | 0.22% | 847 |
| Apr 17, 2025 | 19.38 | 19.45 | 19.38 | 19.45 | 19.22 | 0.75% | 313 |
| Apr 16, 2025 | 19.39 | 19.39 | 19.31 | 19.31 | 19.07 | -0.34% | 202 |
| Apr 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.14 | -0.36% | 22 |
| Apr 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.21 | 0.25% | 5 |
| Apr 11, 2025 | 19.14 | 19.39 | 19.14 | 19.39 | 19.16 | -0.15% | 201 |
| Apr 10, 2025 | 19.55 | 19.55 | 19.42 | 19.42 | 19.19 | -0.55% | 232 |
| Apr 9, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.29 | 0.73% | 16 |
| Apr 8, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.16 | 0.10% | 2 |
| Apr 7, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.14 | 0.45% | 2 |
| Apr 4, 2025 | 19.41 | 19.46 | 19.28 | 19.28 | 19.05 | -0.76% | 2,103 |
| Apr 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.20 | 0.13% | 7 |
| Apr 2, 2025 | 19.43 | 19.43 | 19.41 | 19.41 | 19.17 | -0.08% | 647 |
| Apr 1, 2025 | 19.46 | 19.46 | 19.42 | 19.42 | 19.19 | -0.79% | 513 |
| Mar 31, 2025 | 19.56 | 19.58 | 19.56 | 19.58 | 19.22 | 0.10% | 10,649 |
| Mar 28, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.20 | -0.20% | 9,038 |
| Mar 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.24 | 0.46% | 1 |
| Mar 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.15 | 0.14% | 20,513 |
| Mar 25, 2025 | 19.41 | 19.48 | 19.41 | 19.48 | 19.13 | 0.02% | 20,513 |
| Mar 24, 2025 | 19.45 | 19.48 | 19.45 | 19.48 | 19.12 | 0.31% | 27,763 |