Investment Managers Series Trust II AXS Astoria Real Assets ETF (PPI)
NASDAQ: PPI · Real-Time Price · USD
15.18
+0.19 (1.28%)
Jan 15, 2025, 10:14 AM EST - Market open
PPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.93 | 15.00 | 14.85 | 14.99 | 14.99 | 1.35% | 194,694 |
| Jan 13, 2025 | 14.66 | 14.79 | 14.65 | 14.79 | 14.79 | 0.48% | 5,463 |
| Jan 10, 2025 | 14.75 | 14.78 | 14.65 | 14.72 | 14.72 | -0.27% | 33,063 |
| Jan 8, 2025 | 14.82 | 14.82 | 14.62 | 14.76 | 14.76 | -0.17% | 28,834 |
| Jan 7, 2025 | 14.87 | 14.87 | 14.75 | 14.79 | 14.79 | -0.50% | 4,352 |
| Jan 6, 2025 | 14.86 | 14.94 | 14.83 | 14.86 | 14.86 | 0.75% | 22,058 |
| Jan 3, 2025 | 14.64 | 14.75 | 14.64 | 14.75 | 14.75 | 1.40% | 8,464 |
| Jan 2, 2025 | 14.63 | 14.64 | 14.48 | 14.55 | 14.55 | 0.39% | 8,857 |
| Dec 31, 2024 | 14.49 | 14.52 | 14.45 | 14.49 | 14.49 | 0.56% | 10,732 |
| Dec 30, 2024 | 14.36 | 14.46 | 14.30 | 14.41 | 14.41 | -0.55% | 10,097 |
| Dec 27, 2024 | 14.52 | 14.54 | 14.45 | 14.49 | 14.49 | -1.02% | 15,040 |
| Dec 26, 2024 | 14.59 | 14.65 | 14.59 | 14.64 | 14.64 | 0.10% | 24,944 |
| Dec 24, 2024 | 14.53 | 14.63 | 14.53 | 14.63 | 14.58 | 0.65% | 2,408 |
| Dec 23, 2024 | 14.47 | 14.53 | 14.39 | 14.53 | 14.48 | 0.21% | 8,394 |
| Dec 20, 2024 | 14.30 | 14.60 | 14.30 | 14.50 | 14.45 | 0.69% | 8,209 |
| Dec 19, 2024 | 14.65 | 14.65 | 14.40 | 14.40 | 14.35 | -0.21% | 5,660 |
| Dec 18, 2024 | 14.91 | 14.96 | 14.43 | 14.43 | 14.38 | -3.22% | 12,836 |
| Dec 17, 2024 | 14.98 | 14.99 | 14.91 | 14.91 | 14.86 | -1.45% | 34,488 |
| Dec 16, 2024 | 15.20 | 15.22 | 15.10 | 15.13 | 15.08 | - | 2,840 |
| Dec 13, 2024 | 15.23 | 15.23 | 15.13 | 15.13 | 15.08 | -0.85% | 7,489 |
| Dec 12, 2024 | 15.33 | 15.39 | 15.26 | 15.26 | 15.21 | -0.84% | 6,477 |
| Dec 11, 2024 | 15.33 | 15.40 | 15.32 | 15.39 | 15.34 | 0.85% | 2,063 |
| Dec 10, 2024 | 15.33 | 15.37 | 15.26 | 15.26 | 15.21 | -1.23% | 4,657 |
| Dec 9, 2024 | 15.56 | 15.57 | 15.43 | 15.45 | 15.40 | -0.39% | 1,957 |
| Dec 6, 2024 | 15.61 | 15.65 | 15.48 | 15.51 | 15.46 | -0.51% | 8,520 |
| Dec 5, 2024 | 15.66 | 15.71 | 15.59 | 15.59 | 15.54 | -0.57% | 92,643 |
| Dec 4, 2024 | 15.76 | 15.76 | 15.61 | 15.68 | 15.63 | -0.32% | 9,276 |
| Dec 3, 2024 | 15.71 | 15.75 | 15.68 | 15.73 | 15.68 | 0.58% | 7,896 |
| Dec 2, 2024 | 15.67 | 15.67 | 15.62 | 15.64 | 15.59 | -0.68% | 5,151 |
| Nov 29, 2024 | 15.73 | 15.75 | 15.71 | 15.75 | 15.69 | 0.83% | 9,312 |
| Nov 27, 2024 | 15.74 | 15.76 | 15.61 | 15.62 | 15.57 | -0.46% | 32,375 |
| Nov 26, 2024 | 15.67 | 15.69 | 15.62 | 15.69 | 15.64 | - | 5,839 |
| Nov 25, 2024 | 15.83 | 15.83 | 15.69 | 15.69 | 15.64 | -0.16% | 23,039 |
| Nov 22, 2024 | 15.72 | 15.73 | 15.70 | 15.72 | 15.66 | 0.47% | 3,642 |
| Nov 21, 2024 | 15.51 | 15.68 | 15.51 | 15.64 | 15.59 | 1.33% | 7,406 |
| Nov 20, 2024 | 15.42 | 15.45 | 15.38 | 15.44 | 15.38 | - | 20,506 |
| Nov 19, 2024 | 15.37 | 15.44 | 15.35 | 15.44 | 15.38 | 0.09% | 9,482 |
| Nov 18, 2024 | 15.38 | 15.46 | 15.37 | 15.42 | 15.37 | 0.78% | 35,435 |
| Nov 15, 2024 | 15.32 | 15.34 | 15.30 | 15.30 | 15.25 | -0.23% | 3,800 |
| Nov 14, 2024 | 15.41 | 15.44 | 15.33 | 15.34 | 15.29 | -0.26% | 3,600 |
| Nov 13, 2024 | 15.39 | 15.43 | 15.36 | 15.38 | 15.33 | -0.06% | 17,059 |
| Nov 12, 2024 | 15.53 | 15.57 | 15.36 | 15.39 | 15.34 | -1.28% | 8,888 |
| Nov 11, 2024 | 15.57 | 15.67 | 15.57 | 15.59 | 15.54 | 0.03% | 9,461 |
| Nov 8, 2024 | 15.59 | 15.62 | 15.53 | 15.59 | 15.53 | -0.36% | 12,394 |
| Nov 7, 2024 | 15.66 | 15.72 | 15.62 | 15.64 | 15.59 | -0.06% | 13,324 |
| Nov 6, 2024 | 15.42 | 15.68 | 15.42 | 15.65 | 15.60 | 2.29% | 15,210 |
| Nov 5, 2024 | 15.22 | 15.30 | 15.20 | 15.30 | 15.25 | 0.99% | 5,889 |
| Nov 4, 2024 | 15.15 | 15.24 | 15.13 | 15.15 | 15.10 | -0.26% | 10,587 |
| Nov 1, 2024 | 15.28 | 15.34 | 15.15 | 15.19 | 15.14 | -0.30% | 7,370 |
| Oct 31, 2024 | 15.30 | 15.30 | 15.16 | 15.24 | 15.18 | -0.41% | 6,367 |
| Oct 30, 2024 | 15.25 | 15.37 | 15.25 | 15.30 | 15.25 | 0.16% | 1,325 |
| Oct 29, 2024 | 15.29 | 15.30 | 15.24 | 15.28 | 15.22 | -0.46% | 11,755 |
| Oct 28, 2024 | 15.32 | 15.35 | 15.32 | 15.35 | 15.29 | 0.41% | 1,650 |
| Oct 25, 2024 | 15.39 | 15.39 | 15.25 | 15.28 | 15.23 | -0.48% | 67,044 |
| Oct 24, 2024 | 15.31 | 15.36 | 15.31 | 15.36 | 15.30 | - | 1,942 |
| Oct 23, 2024 | 15.45 | 15.46 | 15.31 | 15.36 | 15.30 | -1.30% | 8,384 |
| Oct 22, 2024 | 15.50 | 15.56 | 15.46 | 15.56 | 15.50 | -0.14% | 4,550 |
| Oct 21, 2024 | 15.70 | 15.70 | 15.57 | 15.58 | 15.53 | -0.67% | 7,873 |
| Oct 18, 2024 | 15.65 | 15.70 | 15.61 | 15.69 | 15.63 | 0.29% | 13,717 |
| Oct 17, 2024 | 15.61 | 15.65 | 15.59 | 15.64 | 15.59 | 0.19% | 3,854 |