Skip to main content
American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
18.99
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
18.99
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9818.9918.9818.9918.990.05%112
Dec 4, 202518.9818.9818.9818.9818.980.05%167
Dec 3, 202518.9718.9718.9718.9718.97-21
Dec 2, 202518.9818.9818.9718.9718.97-0.37%184
Dec 1, 202518.9819.0418.9819.0418.980.18%519
Nov 28, 202519.0019.0119.0019.0118.950.08%106
Nov 26, 202518.9818.9918.9818.9918.930.11%232
Nov 25, 202518.9618.9718.9618.9718.91-0.18%647
Nov 24, 202519.0019.0118.9819.0118.95-0.08%2,692
Nov 21, 202519.0219.0219.0219.0218.960.03%36
Nov 20, 202519.0219.0219.0219.0218.96-0.03%10
Nov 19, 202519.0219.0219.0219.0218.96-0.11%62
Nov 18, 202519.0419.0419.0419.0418.98-0.13%9
Nov 17, 202519.0719.0719.0719.0719.010.03%16
Nov 14, 202519.0419.0619.0419.0619.000.11%209
Nov 13, 202519.0419.0418.9719.0418.98-0.10%9,399
Nov 12, 202519.0619.0619.0619.0619.00-0.08%8
Nov 11, 202519.0619.0819.0619.0819.020.08%358
Nov 10, 202519.0619.0619.0619.0619.000.08%21
Nov 7, 202519.0519.0519.0519.0518.99-0.08%119
Nov 6, 202519.0719.0719.0619.0619.00-316
Nov 5, 202519.0619.0619.0619.0619.00-0.10%29
Nov 4, 202519.0819.0819.0819.0819.02-0.34%4
Nov 3, 202519.1519.1519.1519.1519.020.16%10
Oct 31, 202519.1019.1219.1019.1218.99-180
Oct 30, 202519.1219.1219.1219.1218.99-10
Oct 29, 202519.1519.1519.1219.1218.99-0.18%113
Oct 28, 202519.1519.1519.1519.1519.02-0.05%5
Oct 27, 202519.1619.1619.1619.1619.03-0.08%57
Oct 24, 202519.1819.1819.1819.1819.050.08%14
Oct 23, 202519.1819.1819.1319.1619.03-0.11%526
Oct 22, 202519.1819.1819.1819.1819.050.18%1,317
Oct 21, 202519.1319.1519.1319.1519.02-0.05%155
Oct 20, 202519.1519.1719.1519.1619.03-667
Oct 17, 202519.1319.1619.1319.1619.030.07%107
Oct 16, 202519.1619.1719.1119.1419.02-0.23%994
Oct 15, 202519.1919.1919.1919.1919.060.07%71
Oct 14, 202519.1919.1919.0819.1719.05-0.24%2,767
Oct 13, 202519.2219.2219.2219.2219.09-0.09%9
Oct 10, 202519.3119.3119.2319.2419.11-514
Oct 9, 202519.2519.2519.2319.2419.11-468
Oct 8, 202519.2419.2419.2419.2419.110.05%351
Oct 7, 202519.2319.2319.2319.2319.10-178
Oct 6, 202519.2219.2319.2219.2319.100.10%260
Oct 3, 202519.2119.2219.2119.2119.08-0.05%1,161
Oct 2, 202519.2319.2319.2219.2219.09-0.26%1,220
Oct 1, 202519.2719.2719.2719.2719.100.10%64
Sep 30, 202519.2619.2619.2319.2519.08-0.08%1,552
Sep 29, 202519.2619.2819.2419.2619.10-0.18%1,837
Sep 26, 202519.3019.3019.3019.3019.130.10%73
Sep 25, 202519.2819.2919.2819.2819.11-463
Sep 24, 202519.2719.2819.2719.2819.110.10%307
Sep 23, 202519.2619.2619.2619.2619.09-0.10%131
Sep 22, 202519.2819.2819.2819.2819.110.05%11
Sep 19, 202519.2519.2719.2519.2719.100.16%179
Sep 18, 202519.2419.2419.2419.2419.07-0.05%136
Sep 17, 202519.2519.2519.2319.2519.080.05%754
Sep 16, 202519.2319.2419.2319.2419.07-10,063
Sep 15, 202519.2419.2419.2419.2419.07-0.03%34
Sep 12, 202519.2419.2419.2419.2419.080.10%124
Sep 11, 202519.2119.2219.2119.2219.06-0.13%2,016
Sep 10, 202519.2619.3319.2519.2519.08-0.05%10,434
Sep 9, 202519.2619.2619.2619.2619.09-0.03%17
Sep 8, 202519.2619.2619.2519.2619.100.13%813
Sep 5, 202519.2419.2419.2419.2419.07-0.10%275
Sep 4, 202519.2619.2619.2619.2619.09-0.05%18
Sep 3, 202519.2719.2719.2719.2719.10-0.74%8
Sep 2, 202519.4019.4119.3919.4119.170.12%1,165
Aug 29, 202519.3819.3919.3819.3919.14-0.03%106
Aug 28, 202519.3919.3919.3919.3919.150.03%106
Aug 27, 202519.3819.4419.3719.3919.140.15%3,739
Aug 26, 202519.3319.3619.3319.3619.11-0.26%636
Aug 25, 202519.4119.4119.4119.4119.160.47%122
Aug 22, 202519.2919.3219.2919.3219.070.16%381
Aug 21, 202519.2819.2919.2819.2919.040.11%284
Aug 20, 202519.2619.2619.2619.2619.020.02%393
Aug 19, 202519.2719.2719.2619.2619.020.03%2,606
Aug 18, 202519.2619.2719.2619.2619.01-0.10%911
Aug 15, 202519.2819.2819.2819.2819.03-0.10%745
Aug 14, 202519.3119.3119.3019.3019.050.10%212
Aug 13, 202519.2819.2819.2819.2819.03-0.14%218
Aug 12, 202519.2819.3019.2819.3019.060.04%1,112
Aug 11, 202519.3119.3119.3019.3019.050.31%343
Aug 8, 202519.2419.2419.2419.2418.990.05%92
Aug 7, 202519.2319.2319.2319.2318.980.16%85
Aug 6, 202519.2119.2219.1919.2018.95-0.26%851
Aug 5, 202519.2519.2519.2519.2519.00-0.10%10
Aug 4, 202519.2519.2719.2019.2719.020.10%1,110
Aug 1, 202519.2519.2619.2219.2518.960.10%1,613
Jul 31, 202519.2819.2819.2019.2318.94-0.52%4,106
Jul 30, 202519.3319.3319.3319.3319.030.05%8
Jul 29, 202519.3219.3219.3219.3219.020.10%29
Jul 28, 202519.4119.4119.3019.3019.000.10%1,215
Jul 25, 202519.5019.5019.2719.2818.990.16%9,820
Jul 24, 202519.2519.2519.2519.2518.96-0.36%32
Jul 23, 202519.3219.3219.3219.3219.02-0.16%354
Jul 22, 202519.3519.3519.3519.3519.05-0.18%6
Jul 21, 202519.4619.4619.3819.3819.09-0.03%443
Jul 18, 202519.3919.4619.3919.3919.09-3,563
Jul 17, 202519.3819.4019.3819.3919.090.28%403