American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.14
-0.04 (-0.21%)
At close: Apr 2, 2026, 4:00 PM EDT
19.14
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% | 14 |
| Apr 1, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% | 16 |
| Mar 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% | 39 |
| Mar 30, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% | 61 |
| Mar 27, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.16% | 7 |
| Mar 26, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.73% | 5 |
| Mar 25, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.57% | 44 |
| Mar 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.03% | 4 |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.08% | 12 |
| Mar 20, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.60% | 15 |
| Mar 19, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.16% | 5 |
| Mar 18, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.39% | 17 |
| Mar 17, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.13% | 50 |
| Mar 16, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.10% | 98 |
| Mar 13, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.23% | 85 |
| Mar 12, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.52% | 24 |
| Mar 11, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.37% | 18 |
| Mar 10, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.24% | 15 |
| Mar 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% | 19 |
| Mar 6, 2026 | 19.14 | 19.16 | 19.11 | 19.13 | 19.13 | 0.45% | 4,515 |
| Mar 5, 2026 | 18.99 | 19.05 | 18.99 | 19.05 | 19.05 | 0.60% | 2,319 |
| Mar 4, 2026 | 18.95 | 18.95 | 18.93 | 18.93 | 18.93 | -0.39% | 381 |
| Mar 3, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.21% | 39 |
| Mar 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.96 | -0.08% | 17 |
| Feb 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | 0.24% | 7 |
| Feb 26, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | 0.30% | 105 |
| Feb 25, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.87 | -0.03% | 9 |
| Feb 24, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.88 | -0.26% | 5 |
| Feb 23, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | 0.18% | 4 |
| Feb 20, 2026 | 18.91 | 18.91 | 18.90 | 18.90 | 18.90 | -0.10% | 525 |
| Feb 19, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.91 | 0.19% | 8 |
| Feb 18, 2026 | 18.87 | 18.89 | 18.84 | 18.89 | 18.88 | -0.05% | 666 |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.89 | -0.18% | 11 |
| Feb 13, 2026 | 18.92 | 18.93 | 18.92 | 18.93 | 18.92 | -0.32% | 308 |
| Feb 12, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.98 | 0.13% | 59 |
| Feb 11, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.96 | -0.16% | 10 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | -0.03% | 131 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | 0.16% | 20 |
| Feb 6, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.96 | -0.26% | 11 |
| Feb 5, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.01 | -0.03% | 6 |
| Feb 4, 2026 | 19.01 | 19.03 | 19.01 | 19.03 | 19.02 | - | 948 |
| Feb 3, 2026 | 19.00 | 19.03 | 19.00 | 19.03 | 19.02 | 0.13% | 206 |
| Feb 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | -0.37% | 9 |
| Jan 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.06 | 0.16% | 72 |
| Jan 29, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.03 | 0.26% | 21 |
| Jan 28, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.98 | 0.29% | 17 |
| Jan 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | 0.11% | 109 |
| Jan 26, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.91 | 0.03% | 43 |
| Jan 23, 2026 | 18.88 | 18.91 | 18.88 | 18.91 | 18.90 | 0.05% | 437 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.89 | - | 12 |