Skip to main content
American Beacon Ionic Inflation Protection ETF (CPII)
NYSEARCA: CPII · Real-Time Price · USD
19.11
+0.06 (0.34%)
Mar 6, 2026, 1:05 PM EST - Market open

CPII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1419.1419.1419.14-0.50%116
Mar 5, 202618.9919.0518.9919.0519.050.60%2,319
Mar 4, 202618.9518.9518.9318.9318.93-0.39%381
Mar 3, 202619.0119.0119.0119.0119.010.21%39
Mar 2, 202618.9718.9718.9718.9718.96-0.08%17
Feb 27, 202618.9818.9818.9818.9818.970.24%7
Feb 26, 202618.9418.9418.9418.9418.930.30%105
Feb 25, 202618.8818.8818.8818.8818.87-0.03%9
Feb 24, 202618.8918.8918.8918.8918.88-0.26%5
Feb 23, 202618.9418.9418.9418.9418.930.18%4
Feb 20, 202618.9118.9118.9018.9018.90-0.10%525
Feb 19, 202618.9218.9218.9218.9218.910.19%8
Feb 18, 202618.8718.8918.8418.8918.88-0.05%666
Feb 17, 202618.9018.9018.9018.9018.89-0.18%11
Feb 13, 202618.9218.9318.9218.9318.92-0.32%308
Feb 12, 202618.9918.9918.9918.9918.980.13%59
Feb 11, 202618.9718.9718.9718.9718.96-0.16%10
Feb 10, 202619.0019.0019.0019.0018.99-0.03%131
Feb 9, 202619.0019.0019.0019.0018.990.16%20
Feb 6, 202618.9718.9718.9718.9718.96-0.26%11
Feb 5, 202619.0219.0219.0219.0219.01-0.03%6
Feb 4, 202619.0119.0319.0119.0319.02-948
Feb 3, 202619.0019.0319.0019.0319.020.13%206
Feb 2, 202619.0019.0019.0019.0018.99-0.37%9
Jan 30, 202619.0719.0719.0719.0719.060.16%72
Jan 29, 202619.0419.0419.0419.0419.030.26%21
Jan 28, 202618.9918.9918.9918.9918.980.29%17
Jan 27, 202618.9418.9418.9418.9418.930.11%109
Jan 26, 202618.9218.9218.9218.9218.910.03%43
Jan 23, 202618.8818.9118.8818.9118.900.05%437
Jan 22, 202618.9018.9018.9018.9018.89-12
Jan 21, 202618.9018.9018.9018.9018.89-15
Jan 20, 202618.9118.9118.9018.9018.890.08%376
Jan 16, 202618.8918.8918.8918.8918.88-0.13%18
Jan 15, 202618.9018.9118.9018.9118.90-0.08%470
Jan 14, 202618.9318.9318.9318.9318.92-14
Jan 13, 202618.9318.9318.9318.9318.920.08%9
Jan 12, 202618.9118.9118.9118.9118.90-0.05%11
Jan 9, 202618.9218.9218.9218.9218.91-0.05%14
Jan 8, 202618.9318.9318.9318.9318.920.08%57
Jan 7, 202618.9218.9218.9218.9218.910.08%25
Jan 6, 202618.9018.9018.9018.9018.89-0.03%52
Jan 5, 202618.9118.9118.9118.9118.900.16%218
Jan 2, 202618.8718.8718.8718.8718.87-0.08%28
Dec 31, 202518.8918.8918.8918.8918.88-0.26%16
Dec 30, 202518.9418.9418.9418.9418.88-0.11%19
Dec 29, 202518.9618.9618.9618.9618.900.05%19
Dec 26, 202518.9518.9518.9518.9518.89-19
Dec 24, 202518.9518.9518.9518.9518.890.03%11
Dec 23, 202518.9518.9518.9518.9518.88-0.13%24
Dec 22, 202518.9718.9718.9718.9718.910.11%76
Dec 19, 202518.9418.9518.9418.9518.890.16%106
Dec 18, 202518.9218.9218.9218.9218.86-0.21%101
Dec 17, 202518.9518.9618.9518.9618.900.24%400
Dec 16, 202518.9418.9418.9018.9218.86-0.45%1,307
Dec 15, 202519.0019.0019.0019.0018.940.11%31
Dec 12, 202518.9818.9818.9818.9818.92-137
Dec 11, 202518.9718.9818.9718.9818.92-0.03%142
Dec 10, 202518.9818.9918.9818.9918.92-0.03%116
Dec 9, 202518.9919.0018.9918.9918.93-0.16%271
Dec 8, 202519.0219.0219.0219.0218.960.16%109
Dec 5, 202518.9818.9918.9818.9918.930.05%112
Dec 4, 202518.9818.9818.9818.9818.920.05%167
Dec 3, 202518.9718.9718.9718.9718.91-21
Dec 2, 202518.9818.9818.9718.9718.91-0.37%184
Dec 1, 202518.9819.0418.9819.0418.920.18%519
Nov 28, 202519.0019.0119.0019.0118.890.08%106
Nov 26, 202518.9818.9918.9818.9918.870.11%232
Nov 25, 202518.9618.9718.9618.9718.85-0.18%647
Nov 24, 202519.0019.0118.9819.0118.89-0.08%2,692
Nov 21, 202519.0219.0219.0219.0218.900.03%36
Nov 20, 202519.0219.0219.0219.0218.90-0.03%10
Nov 19, 202519.0219.0219.0219.0218.90-0.11%62
Nov 18, 202519.0419.0419.0419.0418.92-0.13%9
Nov 17, 202519.0719.0719.0719.0718.950.03%16
Nov 14, 202519.0419.0619.0419.0618.940.11%209
Nov 13, 202519.0419.0418.9719.0418.92-0.10%9,399
Nov 12, 202519.0619.0619.0619.0618.94-0.08%8
Nov 11, 202519.0619.0819.0619.0818.960.08%358
Nov 10, 202519.0619.0619.0619.0618.940.08%21
Nov 7, 202519.0519.0519.0519.0518.93-0.08%119
Nov 6, 202519.0719.0719.0619.0618.94-316
Nov 5, 202519.0619.0619.0619.0618.94-0.10%29
Nov 4, 202519.0819.0819.0819.0818.96-0.34%4
Nov 3, 202519.1519.1519.1519.1518.960.16%10
Oct 31, 202519.1019.1219.1019.1218.93-180
Oct 30, 202519.1219.1219.1219.1218.93-10
Oct 29, 202519.1519.1519.1219.1218.93-0.18%113
Oct 28, 202519.1519.1519.1519.1518.96-0.05%5
Oct 27, 202519.1619.1619.1619.1618.97-0.08%57
Oct 24, 202519.1819.1819.1819.1818.990.08%14
Oct 23, 202519.1819.1819.1319.1618.97-0.11%526
Oct 22, 202519.1819.1819.1819.1818.990.18%1,317
Oct 21, 202519.1319.1519.1319.1518.96-0.05%155
Oct 20, 202519.1519.1719.1519.1618.97-667
Oct 17, 202519.1319.1619.1319.1618.970.07%107
Oct 16, 202519.1619.1719.1119.1418.96-0.23%994
Oct 15, 202519.1919.1919.1919.1919.000.07%71
Oct 14, 202519.1919.1919.0819.1718.99-0.24%2,767
Oct 13, 202519.2219.2219.2219.2219.03-0.09%9