Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.56
+0.01 (0.03%)
Mar 31, 2025, 10:47 AM EDT - Market open
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 0.03% | 10,649 |
| Mar 28, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% | 9,038 |
| Mar 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% | 1 |
| Mar 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.14% | 20,513 |
| Mar 25, 2025 | 19.41 | 19.48 | 19.41 | 19.48 | 19.48 | 0.02% | 20,513 |
| Mar 24, 2025 | 19.45 | 19.48 | 19.45 | 19.48 | 19.48 | 0.31% | 27,763 |
| Mar 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% | 16 |
| Mar 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.05% | 16 |
| Mar 19, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.39 | 0.21% | 205 |
| Mar 18, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | 19.35 | -0.05% | 204 |
| Mar 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.07% | 2 |
| Mar 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.07% | 4 |
| Mar 13, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% | 28 |
| Mar 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% | 7 |
| Mar 11, 2025 | 19.39 | 19.39 | 19.38 | 19.38 | 19.38 | 0.21% | 164 |
| Mar 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | 28 |
| Mar 7, 2025 | 19.37 | 19.38 | 19.37 | 19.38 | 19.38 | 0.12% | 251 |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.07% | 3 |
| Mar 5, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.05% | 25 |
| Mar 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.10% | 86 |
| Mar 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.27% | 104 |
| Feb 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.39 | 0.27% | 40 |
| Feb 27, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.34 | 0.26% | 69 |
| Feb 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.29 | -0.21% | 159 |
| Feb 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.33 | -0.36% | 897 |
| Feb 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.40 | 0.05% | 97 |
| Feb 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.39 | -0.48% | 55 |
| Feb 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | -0.03% | 40 |
| Feb 19, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | 0.04% | 74 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | 0.29% | 5 |
| Feb 14, 2025 | 19.45 | 19.45 | 19.38 | 19.44 | 19.42 | -0.15% | 1,357 |
| Feb 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.45 | -0.43% | 193 |
| Feb 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.54 | 0.40% | 26 |
| Feb 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.46 | 0.35% | - |
| Feb 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.39 | 0.08% | - |
| Feb 7, 2025 | 19.39 | 19.40 | 19.39 | 19.40 | 19.38 | 0.21% | 452 |
| Feb 6, 2025 | 19.38 | 19.38 | 19.35 | 19.36 | 19.34 | 0.05% | 592 |
| Feb 5, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | 19.33 | -0.31% | 490 |
| Feb 4, 2025 | 19.39 | 19.41 | 19.39 | 19.41 | 19.39 | -0.21% | 571 |
| Feb 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.43 | 0.26% | 21 |
| Jan 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | 0.52% | 467 |
| Jan 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.27 | -0.16% | 49 |
| Jan 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.30 | -0.10% | 71 |
| Jan 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.32 | 0.23% | 71 |
| Jan 27, 2025 | 19.32 | 19.32 | 19.30 | 19.30 | 19.28 | -0.43% | 283 |
| Jan 24, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.36 | -0.11% | 62 |
| Jan 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.38 | 0.42% | 8 |
| Jan 22, 2025 | 19.35 | 19.35 | 19.33 | 19.33 | 19.30 | 0.10% | 285 |
| Jan 21, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | 19.28 | -0.32% | 339 |
| Jan 17, 2025 | 19.35 | 19.37 | 19.35 | 19.37 | 19.34 | -0.04% | 162 |