American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.10
-0.01 (-0.03%)
Oct 20, 2026, 4:00 PM EDT - Market closed
CPII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 19.18 | 19.18 | 19.10 | 19.11 | 19.11 | -0.03% | 424 |
| Oct 19, 2026 | 19.13 | 19.13 | 19.11 | 19.11 | 19.11 | -0.05% | 263 |
| Oct 16, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% | 1,281 |
| Oct 15, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.05% | 27 |
| Oct 14, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.37% | 46 |
| Oct 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | 65 |
| Oct 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.03% | 20 |
| Oct 9, 2026 | 19.11 | 19.15 | 19.10 | 19.10 | 19.09 | -0.18% | 833 |
| Oct 8, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% | 65 |
| Oct 7, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% | 13 |
| Oct 6, 2026 | 19.09 | 19.10 | 19.07 | 19.10 | 19.10 | -0.13% | 12,829 |
| Oct 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.08% | 65 |
| Oct 2, 2026 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | -0.03% | 234 |
| Oct 1, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.11 | 0.16% | 178 |
| Sep 30, 2026 | 19.07 | 19.09 | 19.07 | 19.09 | 19.08 | 0.29% | 1,642 |
| Sep 29, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.16% | 16 |
| Sep 28, 2026 | 19.06 | 19.11 | 19.06 | 19.06 | 19.06 | 0.13% | 992 |
| Sep 25, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.34% | 15 |
| Sep 24, 2026 | 19.03 | 19.12 | 19.03 | 19.10 | 19.10 | 0.37% | 4,417 |
| Sep 23, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.38% | 18 |
| Sep 22, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.01% | 259 |
| Sep 21, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.16% | 19 |
| Sep 18, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.18% | 15 |
| Sep 17, 2026 | 19.04 | 19.09 | 19.03 | 19.03 | 19.03 | -0.13% | 3,163 |
| Sep 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.18% | 54 |
| Sep 15, 2026 | 19.03 | 19.09 | 19.03 | 19.09 | 19.09 | 0.08% | 1,178 |
| Sep 14, 2026 | 19.09 | 19.11 | 19.07 | 19.07 | 19.07 | -0.13% | 2,270 |
| Sep 11, 2026 | 19.09 | 19.10 | 19.09 | 19.10 | 19.10 | -0.24% | 413 |
| Sep 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.24% | 29 |
| Sep 9, 2026 | 19.09 | 19.10 | 19.09 | 19.10 | 19.10 | - | 3,065 |
| Sep 8, 2026 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 0.16% | 1,191 |
| Sep 4, 2026 | 19.03 | 19.07 | 19.03 | 19.07 | 19.07 | -0.10% | 113 |
| Sep 3, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.16% | 16 |
| Sep 2, 2026 | 19.02 | 19.06 | 19.02 | 19.06 | 19.06 | 0.20% | 151 |
| Sep 1, 2026 | 18.99 | 19.03 | 18.99 | 19.02 | 19.02 | 0.07% | 589 |
| Aug 31, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.03% | 48 |
| Aug 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 35 |
| Aug 27, 2026 | 19.05 | 19.05 | 18.98 | 19.05 | 19.05 | 0.11% | 862 |
| Aug 26, 2026 | 18.99 | 19.03 | 18.99 | 19.03 | 19.03 | 0.02% | 842 |
| Aug 25, 2026 | 18.99 | 19.03 | 18.99 | 19.03 | 19.03 | 0.01% | 350 |
| Aug 24, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.02 | -0.18% | 139 |
| Aug 21, 2026 | 19.05 | 19.06 | 19.05 | 19.06 | 19.06 | 0.10% | 966 |
| Aug 20, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.29% | 35 |
| Aug 19, 2026 | 18.96 | 18.99 | 18.96 | 18.99 | 18.99 | 0.21% | 582 |
| Aug 18, 2026 | 18.90 | 18.95 | 18.87 | 18.95 | 18.94 | 0.11% | 2,385 |
| Aug 17, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.11% | 75 |
| Aug 14, 2026 | 18.83 | 18.93 | 18.83 | 18.91 | 18.91 | 0.24% | 9,633 |
| Aug 13, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% | 78 |
| Aug 12, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.08% | 58 |
| Aug 11, 2026 | 18.85 | 18.89 | 18.85 | 18.89 | 18.88 | - | 1,724 |