Skip to main content
Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.54
0.00 (0.00%)
Oct 17, 2024, 11:38 AM EDT - Market closed

CPII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202419.5019.5019.5019.5019.500.10%100
Oct 28, 202419.4819.4819.4819.4819.480.10%-
Oct 25, 202419.4619.4619.4619.4619.46-0.10%100
Oct 24, 202419.4819.4819.4819.4819.48-0.20%100
Oct 23, 202419.5219.5219.5219.5219.52-0.05%-
Oct 22, 202419.5319.5319.5319.5319.530.21%100
Oct 21, 202419.4919.4919.4919.4919.490.31%-
Oct 18, 202419.4319.4319.4319.4319.43-0.10%-
Oct 17, 202419.4219.4619.4219.4519.450.21%332
Oct 16, 202419.4119.4119.4119.4119.41-0.05%100
Oct 15, 202419.4919.4919.4219.4219.42-0.41%9,031
Oct 14, 202419.5019.5019.5019.5019.500.05%-
Oct 11, 202419.4919.4919.4919.4919.49-100
Oct 10, 202419.5019.5019.4919.4919.490.36%215
Oct 9, 202419.4219.4219.4219.4219.420.31%-
Oct 8, 202419.3619.3619.3619.3619.36-0.26%233
Oct 7, 202419.4119.4119.4119.4119.410.41%100
Oct 4, 202419.3419.3419.3319.3319.330.10%200
Oct 3, 202419.3119.3119.3119.3119.310.10%600
Oct 2, 202419.2919.2919.2919.2919.290.21%100
Oct 1, 202419.2519.2519.2519.2519.25-0.05%100
Sep 30, 202419.2619.2619.2619.2619.21--
Sep 27, 202419.2619.2619.2619.2619.20--
Sep 26, 202419.2619.2619.2619.2619.21-0.16%-
Sep 25, 202419.2919.2919.2919.2919.24-812
Sep 24, 202419.2919.2919.2919.2919.230.26%-
Sep 23, 202419.2419.2419.2419.2419.19-0.05%100
Sep 20, 202419.2519.2519.2519.2519.190.10%-
Sep 19, 202419.2319.2319.2119.2319.180.42%400
Sep 18, 202419.1519.1519.1419.1519.09-200
Sep 17, 202419.1319.1519.1319.1519.090.10%2,700
Sep 16, 202419.1319.1319.1319.1319.08-100
Sep 13, 202419.1319.1319.1319.1319.080.26%100
Sep 12, 202419.0819.0819.0819.0819.030.21%200
Sep 11, 202419.0219.0419.0219.0418.990.32%200
Sep 10, 202418.9818.9818.9818.9818.93-0.26%100
Sep 9, 202419.0519.0519.0319.0318.980.11%102
Sep 6, 202419.0119.0119.0119.0118.96-0.05%600
Sep 5, 202419.0219.0219.0219.0218.96-0.11%100
Sep 4, 202419.0419.0419.0419.0418.99-0.31%200
Sep 3, 202419.1019.1019.1019.1019.10-0.47%-
Aug 30, 202419.1919.1919.1919.1919.180.05%100
Aug 29, 202419.1819.1819.1819.1819.17-100
Aug 28, 202419.1819.1819.1819.1819.170.05%-
Aug 27, 202419.1719.1719.1719.1719.16-100
Aug 26, 202419.1619.1719.1619.1719.160.21%107
Aug 23, 202419.1319.1319.1319.1319.120.10%-
Aug 22, 202419.1119.1119.1119.1119.100.10%100
Aug 21, 202419.0919.0919.0919.0919.070.10%100
Aug 20, 202419.0719.0719.0719.0719.06-0.47%100
Aug 19, 202419.1319.1619.1019.1619.150.37%400
Aug 16, 202419.1319.1319.0919.0919.08-0.10%713
Aug 15, 202419.1119.1119.1119.1119.100.26%521
Aug 14, 202419.0719.0719.0619.0619.05-0.26%1,002
Aug 13, 202419.1119.1119.1119.1119.10-0.16%140
Aug 12, 202419.1419.1419.1419.1419.13-100
Aug 9, 202419.1519.1619.1319.1419.13-0.10%5,600
Aug 8, 202419.1519.1619.1519.1619.140.26%1,000
Aug 7, 202419.1419.1419.1119.1119.10-0.10%1,100
Aug 6, 202419.1319.1319.1319.1319.120.10%103
Aug 5, 202419.1119.1119.1119.1119.100.53%241
Aug 2, 202419.1119.1119.0119.0119.01-0.94%402
Aug 1, 202419.1919.1919.1919.1919.19-0.26%100
Jul 31, 202419.2419.2419.2419.2419.23-0.10%100
Jul 30, 202419.3119.3119.2619.2619.24-0.05%1,000
Jul 29, 202419.2919.2919.2719.2719.26-0.10%804
Jul 26, 202419.2919.2919.2919.2919.28-0.16%-
Jul 25, 202419.3219.3219.3219.3219.30-100
Jul 24, 202419.3219.3219.3219.3219.30-0.10%100
Jul 23, 202419.3219.3519.3219.3419.33-4,500
Jul 22, 202419.3119.3419.2919.3419.33-0.10%3,048
Jul 19, 202419.3819.3819.3619.3619.350.16%300
Jul 18, 202419.3319.3319.3319.3319.320.05%-
Jul 17, 202419.3219.3219.3219.3219.310.26%100
Jul 16, 202419.3519.3519.2619.2719.26-0.52%104,400
Jul 15, 202419.3619.3719.3519.3719.360.36%400
Jul 12, 202419.3119.3119.3019.3019.28-0.10%1,800
Jul 11, 202419.3419.3419.3219.3219.31-0.57%3,200
Jul 10, 202419.4119.4519.4119.4319.42-0.05%600
Jul 9, 202419.4519.4719.4219.4419.420.05%2,127
Jul 8, 202419.4319.4319.4319.4319.42-102
Jul 5, 202419.4119.4319.4019.4319.41-0.10%2,301
Jul 3, 202419.5019.5019.4419.4519.44-0.51%903
Jul 2, 202419.5419.5519.5419.5519.53-0.31%111
Jul 1, 202419.5119.6119.5119.6119.590.51%2,400
Jun 28, 202419.5119.5119.5119.5119.480.46%100
Jun 27, 202419.4219.4219.4219.4219.39-0.15%100
Jun 26, 202419.4019.4619.4019.4519.430.67%5,400
Jun 25, 202419.3219.3219.3219.3219.29-0.05%-
Jun 24, 202419.3219.3319.3219.3319.30-0.05%1,100
Jun 21, 202419.3419.3419.3419.3419.31-0.21%100
Jun 20, 202419.3619.3819.3619.3819.350.41%200
Jun 18, 202419.3119.3219.2419.3019.27-0.26%10,800
Jun 17, 202419.3119.3619.3119.3519.320.52%1,419
Jun 14, 202419.2319.2719.2319.2519.22-0.05%2,714
Jun 13, 202419.2719.2719.2619.2619.23-0.16%944
Jun 12, 202419.2719.2919.2619.2919.27-0.72%600
Jun 11, 202419.4319.4319.4319.4319.41-0.46%100
Jun 10, 202419.5219.5219.5219.5219.490.26%100
Jun 7, 202419.4919.5019.4719.4719.440.31%700