Ionic Inflation Protectio... (CPII)
AMEX: CPII
· Real-Time Price · USD
19.26
-0.01 (-0.08%)
At close: Aug 18, 2025, 3:24 PM
19.25
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
CPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.26 | 19.27 | 19.26 | 19.26 | 19.26 | -0.05% | 911 |
| Aug 15, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.27 | -0.16% | 745 |
| Aug 14, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.30 | 0.16% | 212 |
| Aug 13, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.27 | -0.16% | 218 |
| Aug 12, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | 0.00% | 1,112 |
| Aug 11, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.30 | 0.31% | 343 |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% | 100 |
| Aug 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% | 100 |
| Aug 6, 2025 | 19.21 | 19.22 | 19.19 | 19.20 | 19.20 | -0.26% | 900 |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.10% | 100 |
| Aug 4, 2025 | 19.25 | 19.27 | 19.20 | 19.27 | 19.27 | 0.10% | 1,110 |
| Aug 1, 2025 | 19.25 | 19.26 | 19.22 | 19.25 | 19.20 | 0.10% | 1,613 |
| Jul 31, 2025 | 19.28 | 19.28 | 19.20 | 19.23 | 19.18 | -0.52% | 4,106 |
| Jul 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.28 | 0.05% | 100 |
| Jul 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | 0.10% | 100 |
| Jul 28, 2025 | 19.41 | 19.41 | 19.30 | 19.30 | 19.25 | 0.16% | 1,215 |
| Jul 25, 2025 | 19.50 | 19.50 | 19.27 | 19.27 | 19.23 | 0.10% | 9,820 |
| Jul 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -0.36% | 100 |
| Jul 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | -0.16% | 400 |
| Jul 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | -0.15% | 100 |