Get the Stockscreener App
19.48
0.10%
0.0202
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 April 24, 2025, is $19.48.
- 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 $19.48 now.
- The 52-week high stock price for CPII is $20.10, representing a 3.18% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for CPII is $18.98, indicating a -2.57% decrease from the current share price, occurred on September 10, 2024.
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 |
|---|---|---|---|---|---|
| Apr 24, 2025 | $19.48 | $19.46 | $0.0202 | 352.0 | +0.10% |
| Apr 23, 2025 | $19.46 | $19.46 | $0.00 | 102.0 | -0.31% |
| Apr 22, 2025 | $19.52 | $19.52 | $0.00 | 5.00 | +0.14% |
| Apr 21, 2025 | $19.49 | $19.48 | $0.0118 | 847.0 | +0.21% |
| Apr 17, 2025 | $19.45 | $19.38 | $0.07 | 313.0 | +0.75% |
| Apr 16, 2025 | $19.39 | $19.30 | $0.085 | 202.0 | -0.33% |
| Apr 15, 2025 | $19.37 | $19.37 | $0.00 | 21.00 | -0.36% |
| Apr 14, 2025 | $19.44 | $19.44 | $0.00 | 5.00 | +0.25% |
| Apr 11, 2025 | $19.39 | $19.14 | $0.2521 | 201.0 | -0.15% |
| Apr 10, 2025 | $19.55 | $19.42 | $0.1285 | 232.0 | -0.56% |
| Apr 09, 2025 | $19.53 | $19.53 | $0.00 | 16.00 | +0.73% |
| Apr 08, 2025 | $19.39 | $19.39 | $0.00 | 0.00 | +0.10% |
| Apr 07, 2025 | $19.37 | $19.37 | $0.00 | 2.00 | +0.45% |
| Apr 04, 2025 | $19.46 | $19.28 | $0.1781 | 2,103.0 | -0.76% |
| Apr 03, 2025 | $19.43 | $19.43 | $0.00 | 7.00 | +0.13% |
| Apr 02, 2025 | $19.43 | $19.40 | $0.0251 | 647.0 | -0.08% |
| Apr 01, 2025 | $19.46 | $19.42 | $0.04 | 513.0 | -0.79% |
| Mar 31, 2025 | $19.57 | $19.56 | $0.015 | 10,649.0 | +0.10% |
| Mar 28, 2025 | $19.56 | $19.55 | $0.005 | 9,038.0 | -0.20% |
| Mar 27, 2025 | $19.59 | $19.59 | $0.00 | 1.00 | +0.46% |
| Mar 26, 2025 | $19.50 | $19.50 | $0.00 | 0.00 | +0.14% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.55 | $19.14 | $0.41 | 5,920.0 | -0.48% |
| 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% |
0.77%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):