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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.99 | 0.05% | 112 |
| Dec 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.05% | 167 |
| Dec 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - | 21 |
| Dec 2, 2025 | 18.98 | 18.98 | 18.97 | 18.97 | 18.97 | -0.37% | 184 |
| Dec 1, 2025 | 18.98 | 19.04 | 18.98 | 19.04 | 18.98 | 0.18% | 519 |
| Nov 28, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.95 | 0.08% | 106 |
| Nov 26, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.93 | 0.11% | 232 |
| Nov 25, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | 18.91 | -0.18% | 647 |
| Nov 24, 2025 | 19.00 | 19.01 | 18.98 | 19.01 | 18.95 | -0.08% | 2,692 |
| Nov 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | 0.03% | 36 |
| Nov 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | -0.03% | 10 |
| Nov 19, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | -0.11% | 62 |
| Nov 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.98 | -0.13% | 9 |
| Nov 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | 0.03% | 16 |
| Nov 14, 2025 | 19.04 | 19.06 | 19.04 | 19.06 | 19.00 | 0.11% | 209 |
| Nov 13, 2025 | 19.04 | 19.04 | 18.97 | 19.04 | 18.98 | -0.10% | 9,399 |
| Nov 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | -0.08% | 8 |
| Nov 11, 2025 | 19.06 | 19.08 | 19.06 | 19.08 | 19.02 | 0.08% | 358 |
| Nov 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | 0.08% | 21 |
| Nov 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.99 | -0.08% | 119 |
| Nov 6, 2025 | 19.07 | 19.07 | 19.06 | 19.06 | 19.00 | - | 316 |
| Nov 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | -0.10% | 29 |
| Nov 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | -0.34% | 4 |
| Nov 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | 0.16% | 10 |
| Oct 31, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 18.99 | - | 180 |
| Oct 30, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.99 | - | 10 |
| Oct 29, 2025 | 19.15 | 19.15 | 19.12 | 19.12 | 18.99 | -0.18% | 113 |
| Oct 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | -0.05% | 5 |
| Oct 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.03 | -0.08% | 57 |
| Oct 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | 0.08% | 14 |
| Oct 23, 2025 | 19.18 | 19.18 | 19.13 | 19.16 | 19.03 | -0.11% | 526 |
| Oct 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | 0.18% | 1,317 |
| Oct 21, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.02 | -0.05% | 155 |
| Oct 20, 2025 | 19.15 | 19.17 | 19.15 | 19.16 | 19.03 | - | 667 |
| Oct 17, 2025 | 19.13 | 19.16 | 19.13 | 19.16 | 19.03 | 0.07% | 107 |
| Oct 16, 2025 | 19.16 | 19.17 | 19.11 | 19.14 | 19.02 | -0.23% | 994 |
| Oct 15, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.06 | 0.07% | 71 |
| Oct 14, 2025 | 19.19 | 19.19 | 19.08 | 19.17 | 19.05 | -0.24% | 2,767 |
| Oct 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.09 | -0.09% | 9 |
| Oct 10, 2025 | 19.31 | 19.31 | 19.23 | 19.24 | 19.11 | - | 514 |
| Oct 9, 2025 | 19.25 | 19.25 | 19.23 | 19.24 | 19.11 | - | 468 |
| Oct 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.11 | 0.05% | 351 |
| Oct 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.10 | - | 178 |
| Oct 6, 2025 | 19.22 | 19.23 | 19.22 | 19.23 | 19.10 | 0.10% | 260 |
| Oct 3, 2025 | 19.21 | 19.22 | 19.21 | 19.21 | 19.08 | -0.05% | 1,161 |
| Oct 2, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.09 | -0.26% | 1,220 |
| Oct 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.10 | 0.10% | 64 |
| Sep 30, 2025 | 19.26 | 19.26 | 19.23 | 19.25 | 19.08 | -0.08% | 1,552 |
| Sep 29, 2025 | 19.26 | 19.28 | 19.24 | 19.26 | 19.10 | -0.18% | 1,837 |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | 0.10% | 73 |