American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
18.93
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST - Market open
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.08% | 57 |
| Jan 7, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.08% | 25 |
| Jan 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.03% | 52 |
| Jan 5, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.90 | 0.16% | 218 |
| Jan 2, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.08% | 28 |
| Dec 31, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.26% | 16 |
| Dec 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.89 | -0.11% | 19 |
| Dec 29, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.91 | 0.05% | 19 |
| Dec 26, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.90 | - | 19 |
| Dec 24, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.90 | 0.03% | 11 |
| Dec 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | -0.13% | 24 |
| Dec 22, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | 0.11% | 76 |
| Dec 19, 2025 | 18.94 | 18.95 | 18.94 | 18.95 | 18.90 | 0.16% | 106 |
| Dec 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.87 | -0.21% | 101 |
| Dec 17, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | 18.91 | 0.24% | 400 |
| Dec 16, 2025 | 18.94 | 18.94 | 18.90 | 18.92 | 18.86 | -0.45% | 1,307 |
| Dec 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 0.11% | 31 |
| Dec 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | - | 137 |
| Dec 11, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | 18.93 | -0.03% | 142 |
| Dec 10, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.93 | -0.03% | 116 |
| Dec 9, 2025 | 18.99 | 19.00 | 18.99 | 18.99 | 18.94 | -0.16% | 271 |
| Dec 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | 0.16% | 109 |
| Dec 5, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.94 | 0.05% | 112 |
| Dec 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | 0.05% | 167 |
| Dec 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | - | 21 |
| Dec 2, 2025 | 18.98 | 18.98 | 18.97 | 18.97 | 18.92 | -0.37% | 184 |
| Dec 1, 2025 | 18.98 | 19.04 | 18.98 | 19.04 | 18.93 | 0.18% | 519 |
| Nov 28, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.90 | 0.08% | 106 |
| Nov 26, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.88 | 0.11% | 232 |
| Nov 25, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | 18.86 | -0.18% | 647 |
| Nov 24, 2025 | 19.00 | 19.01 | 18.98 | 19.01 | 18.89 | -0.08% | 2,692 |
| Nov 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.91 | 0.03% | 36 |
| Nov 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.90 | -0.03% | 10 |
| Nov 19, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.91 | -0.11% | 62 |
| Nov 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.93 | -0.13% | 9 |
| Nov 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.95 | 0.03% | 16 |
| Nov 14, 2025 | 19.04 | 19.06 | 19.04 | 19.06 | 18.95 | 0.11% | 209 |
| Nov 13, 2025 | 19.04 | 19.04 | 18.97 | 19.04 | 18.93 | -0.10% | 9,399 |
| Nov 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.95 | -0.08% | 8 |
| Nov 11, 2025 | 19.06 | 19.08 | 19.06 | 19.08 | 18.96 | 0.08% | 358 |
| Nov 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.95 | 0.08% | 21 |
| Nov 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.93 | -0.08% | 119 |
| Nov 6, 2025 | 19.07 | 19.07 | 19.06 | 19.06 | 18.95 | - | 316 |
| Nov 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.95 | -0.10% | 29 |
| Nov 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.97 | -0.34% | 4 |
| Nov 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | 0.16% | 10 |
| Oct 31, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 18.93 | - | 180 |
| Oct 30, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.93 | - | 10 |
| Oct 29, 2025 | 19.15 | 19.15 | 19.12 | 19.12 | 18.93 | -0.18% | 113 |
| Oct 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.97 | -0.05% | 5 |