American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.41
+0.02 (0.12%)
Sep 2, 2025, 4:00 PM - Market closed
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.40 | 19.41 | 19.39 | 19.41 | 19.41 | 0.12% | 1,165 |
| Aug 29, 2025 | 19.38 | 19.39 | 19.38 | 19.39 | 19.39 | -0.03% | 106 |
| Aug 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.03% | 106 |
| Aug 27, 2025 | 19.38 | 19.44 | 19.37 | 19.39 | 19.39 | 0.15% | 3,739 |
| Aug 26, 2025 | 19.33 | 19.36 | 19.33 | 19.36 | 19.36 | -0.26% | 636 |
| Aug 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% | 122 |
| Aug 22, 2025 | 19.29 | 19.32 | 19.29 | 19.32 | 19.32 | 0.16% | 381 |
| Aug 21, 2025 | 19.28 | 19.29 | 19.28 | 19.29 | 19.29 | 0.11% | 284 |
| Aug 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.02% | 393 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.26 | 19.26 | 19.26 | 0.03% | 2,606 |
| Aug 18, 2025 | 19.26 | 19.27 | 19.26 | 19.26 | 19.26 | -0.10% | 911 |
| Aug 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.10% | 745 |
| Aug 14, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.30 | 0.10% | 212 |
| Aug 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.14% | 218 |
| Aug 12, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | 0.04% | 1,112 |
| Aug 11, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.30 | 0.31% | 343 |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% | 92 |
| Aug 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% | 85 |
| Aug 6, 2025 | 19.21 | 19.22 | 19.19 | 19.20 | 19.20 | -0.26% | 851 |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.10% | 10 |
| Aug 4, 2025 | 19.25 | 19.27 | 19.20 | 19.27 | 19.27 | 0.10% | 1,110 |
| Aug 1, 2025 | 19.25 | 19.26 | 19.22 | 19.25 | 19.20 | 0.10% | 1,613 |
| Jul 31, 2025 | 19.28 | 19.28 | 19.20 | 19.23 | 19.18 | -0.52% | 4,106 |
| Jul 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.28 | 0.05% | 8 |
| Jul 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | 0.10% | 29 |
| Jul 28, 2025 | 19.41 | 19.41 | 19.30 | 19.30 | 19.25 | 0.10% | 1,215 |
| Jul 25, 2025 | 19.50 | 19.50 | 19.27 | 19.28 | 19.23 | 0.16% | 9,820 |
| Jul 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -0.36% | 32 |
| Jul 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | -0.16% | 354 |
| Jul 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | -0.18% | 6 |
| Jul 21, 2025 | 19.46 | 19.46 | 19.38 | 19.38 | 19.33 | -0.03% | 443 |
| Jul 18, 2025 | 19.39 | 19.46 | 19.39 | 19.39 | 19.34 | - | 3,563 |
| Jul 17, 2025 | 19.38 | 19.40 | 19.38 | 19.39 | 19.34 | 0.28% | 403 |
| Jul 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.28 | 0.03% | 5 |
| Jul 15, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.28 | 0.08% | 24 |
| Jul 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.26 | 0.42% | 5 |
| Jul 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | 0.18% | 12 |
| Jul 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | -0.31% | 7 |
| Jul 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | -0.16% | 4 |
| Jul 8, 2025 | 19.20 | 19.29 | 19.20 | 19.29 | 19.24 | 0.47% | 840 |
| Jul 7, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.15 | 0.16% | 204 |
| Jul 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | 0.16% | 11 |
| Jul 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.09 | -0.26% | 3 |
| Jul 1, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.07 | -0.03% | 5 |
| Jun 30, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | 19.07 | -0.03% | 680 |
| Jun 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 0.08% | 3 |
| Jun 26, 2025 | 19.10 | 19.18 | 19.10 | 19.18 | 19.06 | 0.37% | 1,206 |
| Jun 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.99 | -0.29% | 6 |
| Jun 24, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.05 | -0.65% | 8 |
| Jun 23, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.17 | 0.16% | 3 |