Skip to main content
Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.41
-0.06 (-0.33%)
At close: Feb 14, 2025, 1:32 PM
19.44
+0.03 (0.18%)
After-hours: Feb 14, 2025, 8:00 PM EST

CPII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.4119.4119.4119.4119.41-0.48%55
Feb 20, 202519.5019.5019.5019.5019.50-0.03%40
Feb 19, 202519.5119.5119.5119.5119.510.04%74
Feb 18, 202519.5019.5019.5019.5019.500.29%5
Feb 14, 202519.4519.4519.3819.4419.44-0.15%1,357
Feb 13, 202519.4719.4719.4719.4719.47-0.43%193
Feb 12, 202519.5519.5519.5519.5519.550.40%26
Feb 11, 202519.4819.4819.4819.4819.480.35%-
Feb 10, 202519.4119.4119.4119.4119.410.08%-
Feb 7, 202519.3919.4019.3919.4019.400.21%452
Feb 6, 202519.3819.3819.3519.3619.360.05%592
Feb 5, 202519.3819.3819.3519.3519.35-0.31%490
Feb 4, 202519.3919.4119.3919.4119.41-0.21%571
Feb 3, 202519.4519.4519.4519.4519.450.26%21
Jan 31, 202519.4019.4019.4019.4019.390.52%467
Jan 30, 202519.3019.3019.3019.3019.29-0.16%49
Jan 29, 202519.3319.3319.3319.3319.32-0.10%71
Jan 28, 202519.3519.3519.3519.3519.340.23%71
Jan 27, 202519.3219.3219.3019.3019.29-0.43%283
Jan 24, 202519.3919.3919.3919.3919.38-0.11%62
Jan 23, 202519.4119.4119.4119.4119.400.42%8
Jan 22, 202519.3519.3519.3319.3319.320.10%285
Jan 21, 202519.3319.3319.3119.3119.30-0.32%339
Jan 17, 202519.3519.3719.3519.3719.36-0.04%162
Jan 16, 202519.4019.4019.3819.3819.370.05%343
Jan 15, 202519.3719.3719.3719.3719.36-0.68%116
Jan 14, 202519.5019.5019.5019.5019.490.01%54
Jan 13, 202519.4919.5019.4919.5019.490.39%404
Jan 10, 202519.3919.4219.3919.4219.410.65%295
Jan 8, 202519.3019.3019.3019.3019.290.05%1,588
Jan 7, 202519.2819.3019.2819.2919.280.39%1,588
Jan 6, 202519.2219.2219.2119.2119.200.13%187
Jan 3, 202519.1919.1919.1919.1919.180.05%68
Jan 2, 202519.1819.1819.1819.1819.170.10%1
Dec 31, 202419.1619.1619.1619.1619.150.16%10
Dec 30, 202419.1619.1619.1319.1319.12-0.21%807
Dec 27, 202419.1719.1719.1719.1719.16-2.47%145,540
Dec 26, 202419.6519.6519.6519.6519.16-0.07%81
Dec 24, 202419.6719.6719.6719.6719.180.06%222
Dec 23, 202419.6519.6519.6519.6519.170.45%222
Dec 20, 202419.5719.5719.5719.5719.08-0.08%268
Dec 19, 202419.6019.6019.5819.5819.090.13%416
Dec 18, 202419.5619.5619.5619.5619.070.13%100
Dec 17, 202419.5319.5319.5319.5319.05-0.15%14
Dec 16, 202419.5619.5619.5619.5619.07-0.13%1
Dec 13, 202419.5919.5919.5919.5919.100.10%164
Dec 12, 202419.5719.5719.5719.5719.080.32%164
Dec 11, 202419.5019.5019.5019.5019.020.19%35
Dec 10, 202419.4719.4719.4719.4718.980.07%35
Dec 9, 202419.4519.4519.4519.4518.970.19%24
Dec 6, 202419.4219.4219.4219.4218.93-0.18%1
Dec 5, 202419.4519.4519.4519.4518.97-0.18%9
Dec 4, 202419.4919.4919.4919.4919.000.15%346
Dec 3, 202419.4619.4619.4119.4618.970.10%2,805
Dec 2, 202419.4819.4819.4319.4418.95-0.32%646
Nov 29, 202419.5019.5019.5019.5018.96-0.11%1
Nov 27, 202419.5219.5219.5219.5218.98-0.20%4
Nov 26, 202419.6619.6619.5619.5619.020.16%300
Nov 25, 202419.5319.5319.5319.5318.99-0.71%42
Nov 22, 202419.6719.6719.6719.6719.130.03%-
Nov 21, 202419.6619.6619.6619.6619.12-0.05%-
Nov 20, 202419.6719.6719.6719.6719.130.15%-
Nov 19, 202419.6419.6419.6419.6419.10-0.08%68
Nov 18, 202419.6619.6619.6619.6619.120.10%68
Nov 15, 202419.6519.6519.6219.6419.10-0.08%2,091
Nov 14, 202419.6519.6519.6519.6519.110.13%13
Nov 13, 202419.6319.6319.6319.6319.090.03%18
Nov 12, 202419.6219.6219.6219.6219.080.08%60
Nov 11, 202419.6219.6319.6119.6119.070.02%963
Nov 8, 202419.5819.6019.5819.6019.060.09%194
Nov 7, 202419.6219.6219.5819.5819.05-0.59%187
Nov 6, 202419.7019.7019.7019.7019.161.16%1
Nov 5, 202419.4819.4819.4819.4818.940.18%171
Nov 4, 202419.4819.4819.4419.4418.91-0.51%738
Nov 1, 202419.5419.5419.5419.5419.00-0.17%15
Oct 31, 202419.5719.5719.5719.5718.990.17%4
Oct 30, 202419.5419.5419.5419.5418.960.18%11
Oct 29, 202419.5019.5019.5019.5018.930.15%10
Oct 28, 202419.4819.4819.4819.4818.900.08%-
Oct 25, 202419.4619.4619.4619.4618.88-0.10%2
Oct 24, 202419.4819.4819.4819.4818.90-0.20%11
Oct 23, 202419.5219.5219.5219.5218.94-0.05%1
Oct 22, 202419.5319.5319.5319.5318.950.21%1
Oct 21, 202419.4919.4919.4919.4918.910.28%-
Oct 18, 202419.4419.4419.4419.4418.86-0.05%332
Oct 17, 202419.4219.4619.4219.4518.870.21%332
Oct 16, 202419.4119.4119.4119.4118.83-0.08%2
Oct 15, 202419.4919.4919.4219.4218.84-0.44%9,031
Oct 14, 202419.5119.5119.5119.5118.930.08%-
Oct 11, 202419.4919.4919.4919.4918.91-2
Oct 10, 202419.5019.5019.4919.4918.910.36%215
Oct 9, 202419.4219.4219.4219.4218.840.28%233
Oct 8, 202419.3619.3719.3619.3718.79-0.23%233
Oct 7, 202419.4119.4119.4119.4118.830.41%5
Oct 4, 202419.3419.3419.3319.3318.760.13%167
Oct 3, 202419.3119.3119.3119.3118.730.10%588
Oct 2, 202419.2919.2919.2919.2918.710.18%10
Oct 1, 202419.2519.2519.2519.2518.68-0.07%4
Sep 30, 202419.2619.2619.2619.2618.640.04%-
Sep 27, 202419.2619.2619.2619.2618.63-0.02%-