Ionic Inflation Protection ETF (CPII) Chart & Stock Price History → Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad) Free CPII Stock Alerts $19.64 +0.01 (+0.05%) (As of 04:26 PM ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsStock AnalysisChartDividendHoldings Ionic Inflation Protection ETF Stock Price Performance5 Day Performance+0.67%1 Month Performance-1.60%3 Month Performance+0.31%6 Month Performance-1.26%Year-To-Date Performance+3.04%1 Year PerformanceN/A Receive CPII Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ionic Inflation Protection ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Huge Alerts**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!Click for Zack's full report CPII Stock Chart for Monday, May, 20, 2024 CPII Chart by TradingView Ionic Inflation Protection ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$19.55$19.63+0.41%$19.63$19.6318 shs$14.23 million05/16/2024$19.51$19.55+0.21%$19.55$19.559 shs$14.17 million05/15/2024$19.60$19.51-0.46%$19.51$19.5163 shs$14.15 million05/14/2024$19.66$19.60-0.31%$19.63$19.5816,467 shs$14.21 million05/13/2024$19.69$19.66-0.13%$19.66$19.65286 shs$14.25 million05/10/2024$19.65$19.68+0.15%$19.68$19.685 shs$14.27 million Get the Latest News and Ratings for CPII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ionic Inflation Protection ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$19.65$19.65$19.66$19.65225 shs$14.25 million05/08/2024$19.55$19.65+0.51%$19.65$19.65182 shs$14.25 million05/07/2024$19.67$19.55-0.61%$19.58$19.547,033 shs$14.17 million05/06/2024$19.70$19.67-0.15%$19.71$19.67355 shs$14.26 million05/03/2024$19.77$19.70-0.35%$19.73$19.701,081 shs$14.28 million05/02/2024$19.80$19.77-0.15%$19.81$19.76492 shs$14.33 million05/01/2024$20.02$19.80-1.10%$19.80$19.8056 shs$14.36 million04/30/2024$20.00$20.02+0.10%$20.05$20.02414 shs$14.51 million04/29/2024$20.07$20.00-0.35%$20.00$20.00279 shs$14.50 million04/26/2024$20.07$20.07$20.10$20.073,789 shs$14.55 million04/25/2024$19.99$20.07+0.40%$20.07$20.07143 shs$14.55 million04/24/2024$19.94$19.99+0.25%$19.99$19.97486 shs$14.49 million04/23/2024$19.95$19.94-0.05%$19.94$19.9411 shs$14.46 million04/22/2024$19.96$19.95-0.05%$19.95$19.955 shs$14.46 million04/19/2024$19.99$19.96-0.15%$19.99$19.96209 shs$14.47 million04/18/2024$19.91$19.99+0.40%$19.99$19.98265 shs$14.49 million04/17/2024$20.06$19.91-0.75%$19.97$19.91510 shs$10.35 million04/16/2024$20.00$20.06+0.30%$20.09$20.06354 shs$10.43 million04/15/2024$19.86$20.00+0.72%$20.00$20.0092 shs$10.40 million04/12/2024$19.93$19.86-0.35%$19.98$19.841,795 shs$10.33 million04/11/2024$19.88$19.93+0.25%$19.93$19.931,630 shs$10.36 million04/10/2024$19.65$19.88+1.17%$19.88$19.801,374 shs$10.34 million04/09/2024$19.72$19.65-0.35%$19.69$19.633,985 shs$10.22 million04/08/2024$19.70$19.72+0.10%$19.73$19.70501 shs$10.25 million04/05/2024$19.61$19.70+0.48%$19.70$19.707 shs$10.24 million04/04/2024$19.76$19.61-0.78%$19.61$19.6171 shs$10.20 million04/03/2024$19.56$19.76+1.02%$19.76$19.63158 shs$10.28 million04/02/2024$19.53$19.56+0.15%$19.57$19.56207 shs$10.17 million04/01/2024$19.57$19.53-0.20%$19.53$19.52206 shs$10.16 million03/29/2024$19.57$19.57$19.57$19.571 shs$10.18 million03/28/2024$19.56$19.57+0.05%$19.57$19.571 shs$10.18 million03/27/2024$19.57$19.56-0.05%$19.56$19.561 shs$10.17 million03/26/2024$19.61$19.57-0.20%$19.57$19.571 shs$10.18 million03/25/2024$19.61$19.61$19.61$19.612 shs$10.20 million**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!Click for Zack's full report03/22/2024$19.64$19.61-0.15%$19.61$19.61153 shs$10.20 million03/21/2024$19.61$19.64+0.15%$19.67$19.6417,774 shs$10.21 million03/20/2024$19.58$19.61+0.15%$19.61$19.6158 shs$10.20 million03/19/2024$19.61$19.58-0.15%$19.58$19.58102 shs$10.18 million03/18/2024$19.59$19.61+0.10%$19.61$19.61100 shs$10.20 million03/15/2024$19.61$19.59-0.10%$19.59$19.59103 shs$10.19 million03/14/2024$19.56$19.61+0.26%$19.61$19.612 shs$10.20 million03/13/2024$19.49$19.56+0.36%$19.56$19.563 shs$10.17 million03/12/2024$19.47$19.49+0.10%$19.49$19.49777 shs$10.14 million03/11/2024$19.46$19.47+0.08%$19.47$19.4710 shs$10.12 million03/08/2024$19.45$19.45$19.45$19.4520 shs$10.11 million03/07/2024$19.50$19.45-0.26%$19.49$19.45592 shs$10.11 million03/06/2024$19.50$19.50$19.50$19.5015 shs$10.14 million03/05/2024$19.58$19.50-0.41%$19.54$19.481,329 shs$10.14 million03/04/2024$19.60$19.58-0.13%$19.58$19.58187 shs$10.18 million03/01/2024$19.58$19.60+0.10%$19.61$19.60732 shs$10.19 million02/29/2024$19.59$19.58-0.05%$19.58$19.57205 shs$10.18 million02/28/2024$19.58$19.59+0.05%$19.60$19.59216 shs$10.19 million02/27/2024$19.57$19.58+0.05%$19.58$19.573,086 shs$10.18 million02/26/2024$19.56$19.57+0.03%$19.61$19.573,944 shs$10.18 million02/23/2024$19.61$19.56-0.27%$19.57$19.56394 shs$10.17 million02/22/2024$19.60$19.61+0.06%$19.61$19.58529 shs$10.20 million02/21/2024$19.58$19.60+0.10%$19.61$19.581,471 shs$10.19 million02/20/2024$19.63$19.58-0.25%$19.58$19.58500 shs$10.18 million02/19/2024$19.63$19.63-0.02%$19.64$19.63500 shs$10.21 million Related Companies: Sprott Energy Transition Materials ETF Stock Price Chart BNY Mellon Innovators ETF Stock Price Chart Fidelity U.S. Multifactor ETF Stock Price Chart American Century Sustainable Growth ETF Stock Price Chart iShares Transition-Enabling Metals ETF Stock Price Chart Clough Select Equity ETF Stock Price Chart SPDR S&P Kensho Intelligent Structures ETF Stock Price Chart Fidelity Crypto Industry and Digital Payments ETF Stock Price Chart Harbor Corporate Culture Leaders ETF Stock Price Chart Grizzle Growth ETF Stock Price Chart Receive CPII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ionic Inflation Protection ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:CPII) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsWarren Buffett's "mystery stock"Stansberry ResearchDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ionic Inflation Protection ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.