Skip to main content
Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.66
-0.01 (-0.05%)
Nov 15, 2024, 2:23 PM EST - Market closed

CPII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.6719.6719.6719.6719.670.03%-
Nov 21, 202419.6619.6619.6619.6619.66-0.05%-
Nov 20, 202419.6719.6719.6719.6719.670.15%-
Nov 19, 202419.6419.6419.6419.6419.64-0.08%68
Nov 18, 202419.6619.6619.6619.6619.660.10%68
Nov 15, 202419.6519.6519.6219.6419.64-0.08%2,091
Nov 14, 202419.6519.6519.6519.6519.650.13%13
Nov 13, 202419.6319.6319.6319.6319.630.03%18
Nov 12, 202419.6219.6219.6219.6219.620.08%60
Nov 11, 202419.6219.6319.6119.6119.610.02%963
Nov 8, 202419.5819.6019.5819.6019.600.09%194
Nov 7, 202419.6219.6219.5819.5819.58-0.59%187
Nov 6, 202419.7019.7019.7019.7019.701.16%1
Nov 5, 202419.4819.4819.4819.4819.480.18%171
Nov 4, 202419.4819.4819.4419.4419.44-0.51%738
Nov 1, 202419.5419.5419.5419.5419.54-0.17%15
Oct 31, 202419.5719.5719.5719.5719.530.17%4
Oct 30, 202419.5419.5419.5419.5419.500.18%11
Oct 29, 202419.5019.5019.5019.5019.460.15%10
Oct 28, 202419.4819.4819.4819.4819.430.08%-
Oct 25, 202419.4619.4619.4619.4619.42-0.10%2
Oct 24, 202419.4819.4819.4819.4819.44-0.20%11
Oct 23, 202419.5219.5219.5219.5219.48-0.05%1
Oct 22, 202419.5319.5319.5319.5319.490.21%1
Oct 21, 202419.4919.4919.4919.4919.450.28%-
Oct 18, 202419.4419.4419.4419.4419.39-0.05%332
Oct 17, 202419.4219.4619.4219.4519.400.21%332
Oct 16, 202419.4119.4119.4119.4119.36-0.08%2
Oct 15, 202419.4919.4919.4219.4219.38-0.44%9,031
Oct 14, 202419.5119.5119.5119.5119.460.08%-
Oct 11, 202419.4919.4919.4919.4919.45-2
Oct 10, 202419.5019.5019.4919.4919.450.36%215
Oct 9, 202419.4219.4219.4219.4219.380.28%233
Oct 8, 202419.3619.3719.3619.3719.32-0.23%233
Oct 7, 202419.4119.4119.4119.4119.370.41%5
Oct 4, 202419.3419.3419.3319.3319.290.13%167
Oct 3, 202419.3119.3119.3119.3119.260.10%588
Oct 2, 202419.2919.2919.2919.2919.240.18%10
Oct 1, 202419.2519.2519.2519.2519.21-0.07%4
Sep 30, 202419.2619.2619.2619.2619.170.04%-
Sep 27, 202419.2619.2619.2619.2619.16-0.02%-
Sep 26, 202419.2619.2619.2619.2619.16-0.16%812
Sep 25, 202419.2919.2919.2919.2919.190.01%812
Sep 24, 202419.2919.2919.2919.2919.190.25%65
Sep 23, 202419.2419.2419.2419.2419.14-0.03%65
Sep 20, 202419.2519.2519.2519.2519.150.08%400
Sep 19, 202419.2319.2319.2119.2319.130.44%400
Sep 18, 202419.1519.1519.1419.1519.05-200
Sep 17, 202419.1319.1519.1319.1519.050.08%2,673
Sep 16, 202419.1319.1319.1319.1319.03-4
Sep 13, 202419.1319.1319.1319.1319.030.26%74
Sep 12, 202419.0819.0819.0819.0818.980.21%156
Sep 11, 202419.0219.0419.0219.0418.940.32%174
Sep 10, 202418.9818.9818.9818.9818.88-0.26%2
Sep 9, 202419.0519.0519.0319.0318.930.11%102
Sep 6, 202419.0119.0119.0119.0118.91-0.03%587
Sep 5, 202419.0219.0219.0219.0218.92-0.13%81
Sep 4, 202419.0419.0419.0419.0418.94-0.31%159
Sep 3, 202419.1019.1019.1019.1019.00-0.47%-
Aug 30, 202419.1919.1919.1919.1919.080.05%1
Aug 29, 202419.1819.1819.1819.1819.07-1
Aug 28, 202419.1819.1819.1819.1819.070.05%39
Aug 27, 202419.1719.1719.1719.1719.06-0.01%39
Aug 26, 202419.1619.1719.1619.1719.060.21%107
Aug 23, 202419.1319.1319.1319.1319.020.10%7
Aug 22, 202419.1119.1119.1119.1119.000.12%7
Aug 21, 202419.0919.0919.0919.0918.980.09%7
Aug 20, 202419.0719.0719.0719.0718.96-0.47%1
Aug 19, 202419.1319.1619.1019.1619.050.37%389
Aug 16, 202419.1319.1319.0919.0918.98-0.10%713
Aug 15, 202419.1119.1119.1119.1119.000.26%521
Aug 14, 202419.0719.0719.0619.0618.95-0.29%1,002
Aug 13, 202419.1219.1219.1219.1219.01-0.13%140
Aug 12, 202419.1419.1419.1419.1419.03-0.01%1
Aug 9, 202419.1519.1619.1319.1419.03-0.07%5,558
Aug 8, 202419.1519.1619.1519.1619.050.24%1,000
Aug 7, 202419.1419.1419.1119.1119.00-0.13%1,077
Aug 6, 202419.1419.1419.1419.1419.030.13%103
Aug 5, 202419.1119.1119.1119.1119.000.53%241
Aug 2, 202419.1119.1119.0119.0118.90-0.94%402
Aug 1, 202419.1919.1919.1919.1919.08-0.29%3
Jul 31, 202419.2519.2519.2519.2519.12-0.05%2
Jul 30, 202419.3119.3119.2619.2619.13-0.10%1,000
Jul 29, 202419.2919.2919.2719.2719.15-0.08%804
Jul 26, 202419.2919.2919.2919.2919.17-0.13%14
Jul 25, 202419.3219.3219.3219.3219.19-0.01%14
Jul 24, 202419.3219.3219.3219.3219.19-0.12%2
Jul 23, 202419.3219.3519.3219.3419.22-4,486
Jul 22, 202419.3119.3419.2919.3419.22-0.10%3,048
Jul 19, 202419.3819.3819.3619.3619.240.16%300
Jul 18, 202419.3319.3319.3319.3319.210.05%11
Jul 17, 202419.3219.3219.3219.3219.200.26%11
Jul 16, 202419.3519.3519.2619.2719.15-0.53%104,370
Jul 15, 202419.3619.3719.3519.3719.250.40%395
Jul 12, 202419.3119.3119.3019.3019.17-0.14%1,784
Jul 11, 202419.3419.3419.3219.3219.20-0.56%3,171
Jul 10, 202419.4119.4519.4119.4319.31-0.04%595
Jul 9, 202419.4519.4719.4219.4419.310.04%2,127
Jul 8, 202419.4319.4319.4319.4319.310.03%102
Jul 5, 202419.4119.4319.4019.4319.30-0.13%2,301