American Beacon Ionic Inflation Protection ETF (CPII)

NYSEARCA: CPII · Real-Time Price · USD

19.02

+0.01 (0.05%)

At close: Jun 26, 2026, 4:00 PM EDT

19.02

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

CPII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.02	19.02	19.02	19.03	-	0.05%	6
Jun 25, 2026	18.98	19.02	18.98	19.02	19.01	0.13%	1,831
Jun 24, 2026	19.00	19.00	18.99	18.99	18.99	-0.29%	538
Jun 23, 2026	19.05	19.06	19.04	19.05	19.05	-0.21%	2,758
Jun 22, 2026	19.09	19.09	19.09	19.09	19.09	-0.13%	174
Jun 18, 2026	19.10	19.11	19.10	19.11	19.11	-0.03%	628
Jun 17, 2026	19.15	19.17	19.11	19.12	19.12	-0.16%	1,182
Jun 16, 2026	19.16	19.16	19.08	19.15	19.15	-0.18%	2,726
Jun 15, 2026	19.16	19.18	19.16	19.18	19.18	0.08%	202
Jun 12, 2026	19.15	19.17	19.15	19.17	19.17	-0.31%	391
Jun 11, 2026	19.23	19.23	19.23	19.23	19.23	-0.18%	8
Jun 10, 2026	19.26	19.26	19.26	19.26	19.26	-	138
Jun 9, 2026	19.26	19.26	19.26	19.26	19.26	-0.23%	330
Jun 8, 2026	19.29	19.31	19.27	19.31	19.31	0.16%	553
Jun 5, 2026	19.26	19.28	19.22	19.28	19.28	0.03%	2,717
Jun 4, 2026	19.27	19.27	19.27	19.27	19.27	-0.29%	646
Jun 3, 2026	19.32	19.33	19.32	19.33	19.33	0.13%	263
Jun 2, 2026	19.27	19.30	19.27	19.30	19.30	-0.02%	367
Jun 1, 2026	19.50	19.51	19.50	19.50	19.30	0.26%	627
May 29, 2026	19.45	19.45	19.45	19.45	19.25	-	116
May 28, 2026	19.45	19.45	19.45	19.45	19.25	0.21%	133
May 27, 2026	19.38	19.41	19.33	19.41	19.22	-0.10%	1,554
May 26, 2026	19.43	19.43	19.43	19.43	19.23	0.05%	91
May 22, 2026	19.42	19.42	19.42	19.42	19.22	-0.21%	196
May 21, 2026	19.46	19.46	19.46	19.46	19.26	-0.26%	79
May 20, 2026	19.52	19.52	19.51	19.51	19.31	-0.20%	511
May 19, 2026	19.55	19.55	19.55	19.55	19.35	-0.26%	145
May 18, 2026	19.60	19.60	19.58	19.60	19.40	0.36%	573
May 15, 2026	19.52	19.53	19.51	19.53	19.33	0.21%	1,143
May 14, 2026	19.47	19.53	19.41	19.49	19.29	-0.10%	2,315
May 13, 2026	19.52	19.52	19.49	19.51	19.31	0.13%	568
May 12, 2026	19.49	19.50	19.48	19.48	19.29	0.28%	51,580
May 11, 2026	19.43	19.43	19.43	19.43	19.23	0.47%	104
May 8, 2026	19.35	19.35	19.34	19.34	19.15	0.26%	236
May 7, 2026	19.29	19.29	19.29	19.29	19.10	-0.21%	67
May 6, 2026	19.33	19.33	19.33	19.33	19.14	-0.49%	409
May 5, 2026	19.42	19.42	19.42	19.42	19.23	-0.23%	441
May 4, 2026	19.45	19.47	19.45	19.47	19.27	0.49%	1,387
May 1, 2026	19.49	19.53	19.47	19.47	19.18	0.15%	2,178
Apr 30, 2026	19.44	19.44	19.44	19.44	19.15	0.03%	26
Apr 29, 2026	19.43	19.43	19.43	19.43	19.15	0.18%	110
Apr 28, 2026	19.40	19.40	19.40	19.40	19.11	-0.05%	112
Apr 27, 2026	19.41	19.41	19.41	19.41	19.12	0.39%	24
Apr 24, 2026	19.33	19.33	19.33	19.33	19.05	0.18%	25
Apr 23, 2026	19.27	19.36	19.27	19.30	19.01	0.29%	3,431
Apr 22, 2026	19.24	19.24	19.24	19.24	18.96	0.18%	8
Apr 21, 2026	19.19	19.21	19.16	19.21	18.92	-	514
Apr 20, 2026	19.21	19.21	19.21	19.21	18.92	0.16%	15
Apr 17, 2026	19.18	19.18	19.18	19.18	18.89	-0.23%	10
Apr 16, 2026	19.22	19.22	19.22	19.22	18.94	0.10%	5