Ionic Inflation Protectio... (CPII)
AMEX: CPII
· Real-Time Price · USD
19.31
0.05 (0.29%)
At close: Sep 10, 2025, 2:36 PM
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.00% | 17 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.25 | 19.26 | 19.26 | 0.10% | 813 |
| Sep 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% | 300 |
| Sep 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% | 100 |
| Sep 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.72% | 100 |
| Sep 2, 2025 | 19.40 | 19.41 | 19.39 | 19.41 | 19.33 | 0.10% | 1,200 |
| Aug 29, 2025 | 19.38 | 19.39 | 19.38 | 19.39 | 19.31 | 0.00% | 106 |
| Aug 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | 0.00% | 106 |
| Aug 27, 2025 | 19.38 | 19.44 | 19.37 | 19.39 | 19.31 | 0.15% | 3,739 |
| Aug 26, 2025 | 19.33 | 19.36 | 19.33 | 19.36 | 19.28 | -0.26% | 636 |
| Aug 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | 0.47% | 122 |
| Aug 22, 2025 | 19.29 | 19.32 | 19.29 | 19.32 | 19.24 | 0.16% | 400 |
| Aug 21, 2025 | 19.28 | 19.29 | 19.28 | 19.29 | 19.21 | 0.16% | 300 |
| Aug 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | 0.00% | 400 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.26 | 19.26 | 19.18 | 0.00% | 2,606 |
| Aug 18, 2025 | 19.26 | 19.27 | 19.26 | 19.26 | 19.18 | -0.05% | 911 |
| Aug 15, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.20 | -0.16% | 745 |
| Aug 14, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.22 | 0.16% | 212 |
| Aug 13, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.20 | -0.16% | 218 |
| Aug 12, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.22 | 0.00% | 1,112 |