IQ Real Return ETF (CPI)
AMEX: CPI
· Real-Time Price · USD
25.60
-0.01 (-0.03%)
At close: Dec 12, 2023, 4:14 PM
CPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% | 0 |
| Dec 12, 2023 | 25.62 | 25.62 | 25.58 | 25.60 | 25.59 | -0.04% | 567 |
| Dec 11, 2023 | 25.59 | 25.61 | 25.59 | 25.61 | 25.61 | 0.08% | 132 |
| Dec 8, 2023 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 0.16% | 149 |
| Dec 7, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | 1,126 |
| Dec 6, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.35% | 91 |
| Dec 5, 2023 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.00% | 172 |
| Dec 4, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.35% | 13 |
| Dec 1, 2023 | 25.58 | 25.69 | 25.58 | 25.68 | 25.68 | 0.20% | 3,426 |
| Nov 30, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.56 | -0.16% | 22 |
| Nov 29, 2023 | 25.72 | 25.72 | 25.57 | 25.67 | 25.60 | 0.27% | 428 |
| Nov 28, 2023 | 25.60 | 25.60 | 25.57 | 25.60 | 25.53 | 0.31% | 1,300 |
| Nov 27, 2023 | 25.43 | 25.52 | 25.43 | 25.52 | 25.45 | 0.04% | 2,400 |
| Nov 24, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | -0.23% | 100 |
| Nov 22, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | 0.08% | 100 |
| Nov 21, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.48 | -0.08% | 100 |
| Nov 20, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | 0.43% | 100 |
| Nov 17, 2023 | 25.45 | 25.46 | 25.45 | 25.46 | 25.39 | 0.28% | 400 |
| Nov 16, 2023 | 25.35 | 25.39 | 25.35 | 25.39 | 25.32 | -0.04% | 300 |
| Nov 15, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -0.20% | 100 |