Get the Stockscreener App
18.95
0.16%
0.03
After Hours:
18.94
-0.010
-0.05%
American Beacon Ionic Inflation Protection Etf Stock (CPII) Price History
The historical daily chart and data for American Beacon Ionic Inflation Protection Etf stock (CPII), show that the latest closing stock price as of December 19, 2025, is $18.95.
- American Beacon Ionic Inflation Protection Etf all-time high stock price is $22.22, occurred on November 10, 2023.
- The lowest American Beacon Ionic Inflation Protection Etf stock price recorded was $0.00 on February 20, 2025. Since then, American Beacon Ionic Inflation Protection Etf's stock price has risen over to $18.95 now.
- The 52-week high stock price for CPII is $19.66, representing a 3.77% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for CPII is $18.90, indicating a -0.26% decrease from the current share price, occurred on December 16, 2025.
The table below shows more information about CPII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $18.95 | $18.94 | $0.010 | 106.0 | +0.16% |
| Dec 18, 2025 | $18.92 | $18.92 | $0.00 | 101.0 | -0.21% |
| Dec 17, 2025 | $18.96 | $18.95 | $0.0074 | 400.0 | +0.24% |
| Dec 16, 2025 | $18.94 | $18.90 | $0.0412 | 1,307.0 | -0.45% |
| Dec 15, 2025 | $19.00 | $19.00 | $0.00 | 31.00 | +0.11% |
| Dec 12, 2025 | $18.98 | $18.98 | $0.00 | 137.0 | +0.00% |
| Dec 11, 2025 | $18.98 | $18.97 | $0.01 | 142.0 | -0.03% |
| Dec 10, 2025 | $18.98 | $18.98 | $0.005 | 116.0 | -0.03% |
| Dec 09, 2025 | $19.00 | $18.99 | $0.01 | 271.0 | -0.16% |
| Dec 08, 2025 | $19.02 | $19.02 | $0.00 | 109.0 | +0.16% |
| Dec 05, 2025 | $18.99 | $18.98 | $0.010 | 112.0 | +0.05% |
| Dec 04, 2025 | $18.98 | $18.98 | $0.00 | 167.0 | +0.05% |
| Dec 03, 2025 | $18.97 | $18.97 | $0.00 | 21.00 | +0.00% |
| Dec 02, 2025 | $18.98 | $18.97 | $0.01 | 184.0 | -0.37% |
| Dec 01, 2025 | $19.04 | $18.98 | $0.06 | 519.0 | +0.18% |
| Nov 28, 2025 | $19.01 | $19.00 | $0.0059 | 106.0 | +0.08% |
| Nov 26, 2025 | $18.99 | $18.98 | $0.010 | 232.0 | +0.11% |
| Nov 25, 2025 | $18.97 | $18.96 | $0.010 | 647.0 | -0.18% |
| Nov 24, 2025 | $19.00 | $18.98 | $0.025 | 2,692.0 | -0.08% |
| Nov 21, 2025 | $19.02 | $19.02 | $0.00 | 36.00 | +0.03% |
| Nov 20, 2025 | $19.02 | $19.02 | $0.00 | 10.00 | -0.03% |
American Beacon Ionic Inflation Protection Etf Stock (CPII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Beacon Ionic Inflation Protection Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Beacon Ionic Inflation Protection Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Beacon Ionic Inflation Protection Etf Stock (CPII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.04 | $18.90 | $0.14 | 3,829.0 | -0.29% |
| Nov, 2025 | $19.14 | $18.96 | $0.185 | 14,283.0 | -0.57% |
| Oct, 2025 | $19.31 | $19.08 | $0.229 | 11,207.0 | -0.68% |
| Sep, 2025 | $19.41 | $19.21 | $0.20 | 30,408.0 | -0.72% |
| Aug, 2025 | $19.44 | $19.19 | $0.2462 | 15,551.0 | +0.83% |
| Jul, 2025 | $19.50 | $19.14 | $0.365 | 20,847.0 | +0.18% |
| Jun, 2025 | $19.39 | $19.10 | $0.29 | 6,855.0 | -0.44% |
| May, 2025 | $19.51 | $19.18 | $0.335 | 5,333.0 | -1.43% |
| Apr, 2025 | $19.55 | $19.14 | $0.415 | 5,607.0 | -0.10% |
| Mar, 2025 | $19.59 | $19.34 | $0.26 | 69,004.0 | +0.87% |
| Feb, 2025 | $19.55 | $19.30 | $0.2488 | 5,098.0 | +0.06% |
| Jan, 2025 | $19.50 | $19.18 | $0.3216 | 4,782.0 | +1.25% |
American Beacon Ionic Inflation Protection Etf Stock (CPII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.66 | $19.12 | $0.54 | 5,939.0 | -1.91% |
| Nov, 2024 | $19.70 | $19.44 | $0.26 | 4,866.0 | -0.39% |
| Oct, 2024 | $19.57 | $19.25 | $0.3234 | 10,628.0 | +1.60% |
| Sep, 2024 | $19.29 | $18.98 | $0.31 | 5,489.0 | +0.39% |
| Aug, 2024 | $19.19 | $19.01 | $0.18 | 11,309.0 | -0.29% |
| Jul, 2024 | $19.61 | $19.24 | $0.3633 | 127,913.0 | -1.34% |
| Jun, 2024 | $19.52 | $19.23 | $0.289 | 24,707.0 | -0.95% |
| May, 2024 | $19.81 | $19.51 | $0.30 | 27,058.0 | -1.64% |
| Apr, 2024 | $20.10 | $19.52 | $0.58 | 16,480.0 | +2.30% |
| Mar, 2024 | $19.67 | $19.45 | $0.2206 | 21,962.0 | -0.08% |
| Feb, 2024 | $19.64 | $19.16 | $0.4799 | 94,472.0 | +1.51% |
| Jan, 2024 | $19.75 | $19.04 | $0.71 | 4,736.0 | +1.23% |
American Beacon Ionic Inflation Protection Etf Stock (CPII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.70 | $19.00 | $0.70 | 3,011.0 | -3.63% |
| Nov, 2023 | $22.22 | $19.75 | $2.47 | 150,750.0 | -2.73% |
| Oct, 2023 | $20.57 | $20.06 | $0.505 | 1,240.0 | +0.00% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):