American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.23
+0.01 (0.05%)
Oct 8, 2025, 1:04 PM EDT - Market open
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 178 |
| Oct 6, 2025 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | 0.10% | 260 |
| Oct 3, 2025 | 19.21 | 19.22 | 19.21 | 19.21 | 19.21 | -0.05% | 1,161 |
| Oct 2, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.22 | -0.26% | 1,220 |
| Oct 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | 0.10% | 64 |
| Sep 30, 2025 | 19.26 | 19.26 | 19.23 | 19.25 | 19.21 | -0.08% | 1,552 |
| Sep 29, 2025 | 19.26 | 19.28 | 19.24 | 19.26 | 19.22 | -0.18% | 1,837 |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 0.10% | 73 |
| Sep 25, 2025 | 19.28 | 19.29 | 19.28 | 19.28 | 19.24 | - | 463 |
| Sep 24, 2025 | 19.27 | 19.28 | 19.27 | 19.28 | 19.24 | 0.10% | 307 |
| Sep 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | -0.10% | 131 |
| Sep 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.24 | 0.05% | 11 |
| Sep 19, 2025 | 19.25 | 19.27 | 19.25 | 19.27 | 19.23 | 0.16% | 179 |
| Sep 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.05% | 136 |
| Sep 17, 2025 | 19.25 | 19.25 | 19.23 | 19.25 | 19.21 | 0.05% | 754 |
| Sep 16, 2025 | 19.23 | 19.24 | 19.23 | 19.24 | 19.20 | - | 10,063 |
| Sep 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.03% | 34 |
| Sep 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | 0.10% | 124 |
| Sep 11, 2025 | 19.21 | 19.22 | 19.21 | 19.22 | 19.18 | -0.13% | 2,016 |
| Sep 10, 2025 | 19.26 | 19.33 | 19.25 | 19.25 | 19.21 | -0.05% | 10,434 |
| Sep 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | -0.03% | 17 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.25 | 19.26 | 19.22 | 0.13% | 813 |
| Sep 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.10% | 275 |
| Sep 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | -0.05% | 18 |
| Sep 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | -0.74% | 8 |
| Sep 2, 2025 | 19.40 | 19.41 | 19.39 | 19.41 | 19.29 | 0.12% | 1,165 |
| Aug 29, 2025 | 19.38 | 19.39 | 19.38 | 19.39 | 19.27 | -0.03% | 106 |
| Aug 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.27 | 0.03% | 106 |
| Aug 27, 2025 | 19.38 | 19.44 | 19.37 | 19.39 | 19.27 | 0.15% | 3,739 |
| Aug 26, 2025 | 19.33 | 19.36 | 19.33 | 19.36 | 19.24 | -0.26% | 636 |
| Aug 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | 0.47% | 122 |
| Aug 22, 2025 | 19.29 | 19.32 | 19.29 | 19.32 | 19.20 | 0.16% | 381 |
| Aug 21, 2025 | 19.28 | 19.29 | 19.28 | 19.29 | 19.17 | 0.11% | 284 |
| Aug 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.15 | 0.02% | 393 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.26 | 19.26 | 19.14 | 0.03% | 2,606 |
| Aug 18, 2025 | 19.26 | 19.27 | 19.26 | 19.26 | 19.14 | -0.10% | 911 |
| Aug 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.16 | -0.10% | 745 |
| Aug 14, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.18 | 0.10% | 212 |
| Aug 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.16 | -0.14% | 218 |
| Aug 12, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.19 | 0.04% | 1,112 |
| Aug 11, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.18 | 0.31% | 343 |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.12 | 0.05% | 92 |
| Aug 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.11 | 0.16% | 85 |
| Aug 6, 2025 | 19.21 | 19.22 | 19.19 | 19.20 | 19.08 | -0.26% | 851 |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | -0.10% | 10 |
| Aug 4, 2025 | 19.25 | 19.27 | 19.20 | 19.27 | 19.15 | 0.10% | 1,110 |
| Aug 1, 2025 | 19.25 | 19.26 | 19.22 | 19.25 | 19.08 | 0.10% | 1,613 |
| Jul 31, 2025 | 19.28 | 19.28 | 19.20 | 19.23 | 19.06 | -0.52% | 4,106 |
| Jul 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.16 | 0.05% | 8 |
| Jul 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.15 | 0.10% | 29 |