Stockscreener 앱 받기
19.12
0.37%
0.07
American Beacon Ionic Inflation Protection Etf 주식 (CPII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $19.12 | $19.12 | $0.00 | 47.00 | +0.37% |
| 2026-10-13 | $19.05 | $19.05 | $0.00 | 65.00 | -0.26% |
| 2026-10-12 | $19.10 | $19.10 | $0.00 | 20.00 | +0.03% |
| 2026-10-09 | $19.15 | $19.09 | $0.0552 | 834.0 | -0.18% |
| 2026-10-08 | $19.13 | $19.13 | $0.00 | 65.00 | +0.10% |
| 2026-10-07 | $19.11 | $19.11 | $0.00 | 13.00 | +0.05% |
| 2026-10-06 | $19.10 | $19.07 | $0.0296 | 12,829.0 | -0.13% |
| 2026-10-05 | $19.12 | $19.12 | $0.00 | 65.00 | +0.08% |
| 2026-10-02 | $19.11 | $19.09 | $0.0193 | 234.0 | -0.03% |
| 2026-10-01 | $19.11 | $19.11 | $0.00 | 178.0 | +0.16% |
| 2026-09-30 | $19.09 | $19.07 | $0.02 | 1,642.0 | +0.29% |
| 2026-09-29 | $19.03 | $19.03 | $0.00 | 16.00 | -0.16% |
| 2026-09-28 | $19.11 | $19.06 | $0.048 | 992.0 | +0.13% |
| 2026-09-25 | $19.04 | $19.04 | $0.00 | 16.00 | -0.34% |
| 2026-09-24 | $19.12 | $19.03 | $0.09 | 4,418.0 | +0.37% |
| 2026-09-23 | $19.03 | $19.03 | $0.00 | 19.00 | +0.38% |
| 2026-09-22 | $18.96 | $18.96 | $0.0011 | 260.0 | -0.01% |
| 2026-09-21 | $18.96 | $18.96 | $0.00 | 19.00 | -0.16% |
| 2026-09-18 | $18.99 | $18.99 | $0.00 | 15.00 | -0.18% |
| 2026-09-17 | $19.09 | $19.02 | $0.064 | 3,163.0 | -0.13% |
| 2026-09-16 | $19.05 | $19.05 | $0.00 | 54.00 | -0.18% |
| 2026-09-15 | $19.09 | $19.03 | $0.055 | 1,178.0 | +0.08% |
American Beacon Ionic Inflation Protection Etf 주식 (CPII) 연도별 가격 이력
이 심층 분석에서는 American Beacon Ionic Inflation Protection Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Ionic Inflation Protection Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Ionic Inflation Protection Etf 주식 (CPII) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.15 | $19.05 | $0.10 | 14,350.0 | +0.19% |
| 2026-09 | $19.14 | $18.96 | $0.1811 | 19,629.0 | +0.42% |
| 2026-08 | $19.06 | $18.76 | $0.30 | 42,622.0 | +0.50% |
| 2026-07 | $19.08 | $18.84 | $0.24 | 5,265.0 | -0.78% |
| 2026-06 | $19.51 | $18.98 | $0.53 | 16,688.0 | -1.98% |
| 2026-05 | $19.60 | $19.29 | $0.315 | 63,394.0 | +0.05% |
| 2026-04 | $19.43 | $19.14 | $0.295 | 5,514.0 | +1.22% |
| 2026-03 | $19.41 | $18.93 | $0.475 | 7,776.0 | +1.16% |
| 2026-02 | $19.02 | $18.84 | $0.185 | 3,044.0 | -0.47% |
| 2026-01 | $19.07 | $18.87 | $0.1957 | 2,012.0 | +0.95% |
American Beacon Ionic Inflation Protection Etf 주식 (CPII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.04 | $18.90 | $0.14 | 3,891.0 | -0.35% |
| 2025-11 | $19.14 | $18.96 | $0.185 | 14,283.0 | -0.57% |
| 2025-10 | $19.31 | $19.08 | $0.229 | 11,207.0 | -0.68% |
| 2025-09 | $19.41 | $19.21 | $0.20 | 30,408.0 | -0.72% |
| 2025-08 | $19.44 | $19.19 | $0.2462 | 15,551.0 | +0.83% |
| 2025-07 | $19.50 | $19.14 | $0.365 | 20,847.0 | +0.18% |
| 2025-06 | $19.39 | $19.10 | $0.29 | 6,855.0 | -0.44% |
| 2025-05 | $19.51 | $19.18 | $0.335 | 5,333.0 | -1.43% |
| 2025-04 | $19.55 | $19.14 | $0.415 | 5,607.0 | -0.10% |
| 2025-03 | $19.59 | $19.34 | $0.26 | 69,004.0 | +0.87% |
| 2025-02 | $19.55 | $19.30 | $0.2488 | 5,098.0 | +0.06% |
| 2025-01 | $19.50 | $19.18 | $0.3216 | 4,782.0 | +1.25% |
American Beacon Ionic Inflation Protection Etf 주식 (CPII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.66 | $19.12 | $0.54 | 5,939.0 | -1.91% |
| 2024-11 | $19.70 | $19.44 | $0.26 | 4,866.0 | -0.39% |
| 2024-10 | $19.57 | $19.25 | $0.3234 | 10,628.0 | +1.60% |
| 2024-09 | $19.29 | $18.98 | $0.31 | 5,489.0 | +0.39% |
| 2024-08 | $19.19 | $19.01 | $0.18 | 11,309.0 | -0.29% |
| 2024-07 | $19.61 | $19.24 | $0.3633 | 127,913.0 | -1.34% |
| 2024-06 | $19.52 | $19.23 | $0.289 | 24,707.0 | -0.95% |
| 2024-05 | $19.81 | $19.51 | $0.30 | 27,058.0 | -1.64% |
| 2024-04 | $20.10 | $19.52 | $0.58 | 16,480.0 | +2.30% |
| 2024-03 | $19.67 | $19.45 | $0.2206 | 21,962.0 | -0.08% |
| 2024-02 | $19.64 | $19.16 | $0.4799 | 94,472.0 | +1.51% |
| 2024-01 | $19.75 | $19.04 | $0.71 | 4,736.0 | +1.23% |
0.11%
3.09%
자본화:
|
볼륨(24시간):