American Beacon Ionic Inflation Protection ETF (CPII)

NYSEARCA: CPII · Real-Time Price · USD

19.40

-0.01 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

19.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CPII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.40	19.40	19.40	19.40	19.40	-0.05%	112
Apr 27, 2026	19.41	19.41	19.41	19.41	19.41	0.39%	24
Apr 24, 2026	19.33	19.33	19.33	19.33	19.33	0.18%	25
Apr 23, 2026	19.27	19.36	19.27	19.30	19.30	0.29%	3,431
Apr 22, 2026	19.24	19.24	19.24	19.24	19.24	0.18%	8
Apr 21, 2026	19.19	19.21	19.16	19.21	19.21	-	514
Apr 20, 2026	19.21	19.21	19.21	19.21	19.21	0.16%	15
Apr 17, 2026	19.18	19.18	19.18	19.18	19.18	-0.23%	10
Apr 16, 2026	19.22	19.22	19.22	19.22	19.22	0.10%	5
Apr 15, 2026	19.20	19.20	19.20	19.20	19.20	-0.08%	9
Apr 14, 2026	19.16	19.23	19.16	19.22	19.22	-0.05%	868
Apr 13, 2026	19.23	19.23	19.23	19.23	19.23	0.34%	7
Apr 10, 2026	19.16	19.16	19.16	19.16	19.16	-	7
Apr 9, 2026	19.16	19.16	19.16	19.16	19.16	0.08%	9
Apr 8, 2026	19.15	19.15	19.15	19.15	19.15	-0.47%	9
Apr 7, 2026	19.24	19.24	19.24	19.24	19.24	0.12%	221
Apr 6, 2026	19.21	19.21	19.21	19.21	19.21	0.38%	79
Apr 2, 2026	19.14	19.14	19.14	19.14	19.14	-0.21%	14
Apr 1, 2026	19.18	19.18	19.18	19.18	19.10	-0.10%	16
Mar 31, 2026	19.20	19.20	19.20	19.20	19.12	-0.16%	39
Mar 30, 2026	19.23	19.23	19.23	19.23	19.15	-0.16%	61
Mar 27, 2026	19.26	19.26	19.26	19.26	19.18	0.16%	7
Mar 26, 2026	19.23	19.23	19.23	19.23	19.15	0.73%	5
Mar 25, 2026	19.09	19.09	19.09	19.09	19.01	-0.57%	44
Mar 24, 2026	19.20	19.20	19.20	19.20	19.12	0.03%	4
Mar 23, 2026	19.20	19.20	19.20	19.20	19.12	-1.08%	12
Mar 20, 2026	19.41	19.41	19.41	19.41	19.33	0.60%	15
Mar 19, 2026	19.29	19.29	19.29	19.29	19.21	0.16%	5
Mar 18, 2026	19.26	19.26	19.26	19.26	19.18	0.39%	17
Mar 17, 2026	19.19	19.19	19.19	19.19	19.11	0.13%	50
Mar 16, 2026	19.16	19.16	19.16	19.16	19.08	-0.10%	98
Mar 13, 2026	19.18	19.18	19.18	19.18	19.10	-0.23%	85
Mar 12, 2026	19.23	19.23	19.23	19.23	19.15	0.52%	24
Mar 11, 2026	19.13	19.13	19.13	19.13	19.05	0.37%	18
Mar 10, 2026	19.06	19.06	19.06	19.06	18.98	-0.24%	15
Mar 9, 2026	19.10	19.10	19.10	19.10	19.02	-0.16%	19
Mar 6, 2026	19.14	19.16	19.11	19.13	19.05	0.45%	4,515
Mar 5, 2026	18.99	19.05	18.99	19.05	18.97	0.60%	2,319
Mar 4, 2026	18.95	18.95	18.93	18.93	18.86	-0.39%	381
Mar 3, 2026	19.01	19.01	19.01	19.01	18.93	0.21%	39
Mar 2, 2026	18.97	18.97	18.97	18.97	18.88	-0.08%	17
Feb 27, 2026	18.98	18.98	18.98	18.98	18.90	0.24%	7
Feb 26, 2026	18.94	18.94	18.94	18.94	18.85	0.30%	105
Feb 25, 2026	18.88	18.88	18.88	18.88	18.80	-0.03%	9
Feb 24, 2026	18.89	18.89	18.89	18.89	18.80	-0.26%	5
Feb 23, 2026	18.94	18.94	18.94	18.94	18.85	0.18%	4
Feb 20, 2026	18.91	18.91	18.90	18.90	18.82	-0.10%	525
Feb 19, 2026	18.92	18.92	18.92	18.92	18.84	0.19%	8
Feb 18, 2026	18.87	18.89	18.84	18.89	18.80	-0.05%	666
Feb 17, 2026	18.90	18.90	18.90	18.90	18.81	-0.18%	11
Feb 13, 2026	18.92	18.93	18.92	18.93	18.85	-0.32%	308
Feb 12, 2026	18.99	18.99	18.99	18.99	18.91	0.13%	59
Feb 11, 2026	18.97	18.97	18.97	18.97	18.88	-0.16%	10
Feb 10, 2026	19.00	19.00	19.00	19.00	18.91	-0.03%	131
Feb 9, 2026	19.00	19.00	19.00	19.00	18.92	0.16%	20
Feb 6, 2026	18.97	18.97	18.97	18.97	18.89	-0.26%	11
Feb 5, 2026	19.02	19.02	19.02	19.02	18.94	-0.03%	6
Feb 4, 2026	19.01	19.03	19.01	19.03	18.94	-	948
Feb 3, 2026	19.00	19.03	19.00	19.03	18.94	0.13%	206
Feb 2, 2026	19.00	19.00	19.00	19.00	18.92	-0.37%	9
Jan 30, 2026	19.07	19.07	19.07	19.07	18.99	0.16%	72
Jan 29, 2026	19.04	19.04	19.04	19.04	18.96	0.26%	21
Jan 28, 2026	18.99	18.99	18.99	18.99	18.91	0.29%	17
Jan 27, 2026	18.94	18.94	18.94	18.94	18.85	0.11%	109
Jan 26, 2026	18.92	18.92	18.92	18.92	18.83	0.03%	43
Jan 23, 2026	18.88	18.91	18.88	18.91	18.83	0.05%	437
Jan 22, 2026	18.90	18.90	18.90	18.90	18.82	-	12
Jan 21, 2026	18.90	18.90	18.90	18.90	18.82	-	15
Jan 20, 2026	18.91	18.91	18.90	18.90	18.82	0.08%	376
Jan 16, 2026	18.89	18.89	18.89	18.89	18.80	-0.13%	18
Jan 15, 2026	18.90	18.91	18.90	18.91	18.83	-0.08%	470
Jan 14, 2026	18.93	18.93	18.93	18.93	18.84	-	14
Jan 13, 2026	18.93	18.93	18.93	18.93	18.84	0.08%	9
Jan 12, 2026	18.91	18.91	18.91	18.91	18.83	-0.05%	11
Jan 9, 2026	18.92	18.92	18.92	18.92	18.84	-0.05%	14
Jan 8, 2026	18.93	18.93	18.93	18.93	18.85	0.08%	57
Jan 7, 2026	18.92	18.92	18.92	18.92	18.83	0.08%	25
Jan 6, 2026	18.90	18.90	18.90	18.90	18.82	-0.03%	52
Jan 5, 2026	18.91	18.91	18.91	18.91	18.82	0.16%	218
Jan 2, 2026	18.87	18.87	18.87	18.87	18.79	-0.08%	28
Dec 31, 2025	18.89	18.89	18.89	18.89	18.81	-0.26%	16
Dec 30, 2025	18.94	18.94	18.94	18.94	18.80	-0.11%	19
Dec 29, 2025	18.96	18.96	18.96	18.96	18.82	0.05%	19
Dec 26, 2025	18.95	18.95	18.95	18.95	18.81	-	19
Dec 24, 2025	18.95	18.95	18.95	18.95	18.81	0.03%	11
Dec 23, 2025	18.95	18.95	18.95	18.95	18.81	-0.13%	24
Dec 22, 2025	18.97	18.97	18.97	18.97	18.83	0.11%	76
Dec 19, 2025	18.94	18.95	18.94	18.95	18.81	0.16%	106
Dec 18, 2025	18.92	18.92	18.92	18.92	18.78	-0.21%	101
Dec 17, 2025	18.95	18.96	18.95	18.96	18.82	0.24%	400
Dec 16, 2025	18.94	18.94	18.90	18.92	18.78	-0.45%	1,307
Dec 15, 2025	19.00	19.00	19.00	19.00	18.86	0.11%	31
Dec 12, 2025	18.98	18.98	18.98	18.98	18.84	-	137
Dec 11, 2025	18.97	18.98	18.97	18.98	18.84	-0.03%	142
Dec 10, 2025	18.98	18.99	18.98	18.99	18.85	-0.03%	116
Dec 9, 2025	18.99	19.00	18.99	18.99	18.85	-0.16%	271
Dec 8, 2025	19.02	19.02	19.02	19.02	18.88	0.16%	109
Dec 5, 2025	18.98	18.99	18.98	18.99	18.85	0.05%	112
Dec 4, 2025	18.98	18.98	18.98	18.98	18.84	0.05%	167
Dec 3, 2025	18.97	18.97	18.97	18.97	18.83	-	21