Free Trial

Ionic Inflation Protection ETF (CPII) Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free CPII Stock Alerts
$19.63
+0.08 (+0.41%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHoldings

Ionic Inflation Protection ETF Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-1.65%
3 Month
Performance
+0.26%
6 Month
Performance
-1.31%
Year-To-Date
Performance
+2.99%
1 Year
Performance
N/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

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

CPII Stock Chart for Monday, May, 20, 2024

CPII Chart by TradingView

Ionic Inflation Protection ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.55$19.63
+0.41%		$19.63$19.6318 shs$14.23 million
05/16/2024$19.51$19.55
+0.21%		$19.55$19.559 shs$14.17 million
05/15/2024$19.60$19.51
-0.46%		$19.51$19.5163 shs$14.15 million
05/14/2024$19.66$19.60
-0.31%		$19.63$19.5816,467 shs$14.21 million
05/13/2024$19.69$19.66
-0.13%		$19.66$19.65286 shs$14.25 million
05/10/2024$19.65$19.68
+0.15%		$19.68$19.685 shs$14.27 million
05/09/2024$19.65$19.65$19.66$19.65225 shs$14.25 million
05/08/2024$19.55$19.65
+0.51%		$19.65$19.65182 shs$14.25 million
05/07/2024$19.67$19.55
-0.61%		$19.58$19.547,033 shs$14.17 million
05/06/2024$19.70$19.67
-0.15%		$19.71$19.67355 shs$14.26 million
05/03/2024$19.77$19.70
-0.35%		$19.73$19.701,081 shs$14.28 million
05/02/2024$19.80$19.77
-0.15%		$19.81$19.76492 shs$14.33 million
05/01/2024$20.02$19.80
-1.10%		$19.80$19.8056 shs$14.36 million
04/30/2024$20.00$20.02
+0.10%		$20.05$20.02414 shs$14.51 million
04/29/2024$20.07$20.00
-0.35%		$20.00$20.00279 shs$14.50 million
04/26/2024$20.07$20.07$20.10$20.073,789 shs$14.55 million
04/25/2024$19.99$20.07
+0.40%		$20.07$20.07143 shs$14.55 million
04/24/2024$19.94$19.99
+0.25%		$19.99$19.97486 shs$14.49 million
04/23/2024$19.95$19.94
-0.05%		$19.94$19.9411 shs$14.46 million
04/22/2024$19.96$19.95
-0.05%		$19.95$19.955 shs$14.46 million
04/19/2024$19.99$19.96
-0.15%		$19.99$19.96209 shs$14.47 million
04/18/2024$19.91$19.99
+0.40%		$19.99$19.98265 shs$14.49 million
04/17/2024$20.06$19.91
-0.75%		$19.97$19.91510 shs$10.35 million
04/16/2024$20.00$20.06
+0.30%		$20.09$20.06354 shs$10.43 million
04/15/2024$19.86$20.00
+0.72%		$20.00$20.0092 shs$10.40 million
04/12/2024$19.93$19.86
-0.35%		$19.98$19.841,795 shs$10.33 million
04/11/2024$19.88$19.93
+0.25%		$19.93$19.931,630 shs$10.36 million
04/10/2024$19.65$19.88
+1.17%		$19.88$19.801,374 shs$10.34 million
04/09/2024$19.72$19.65
-0.35%		$19.69$19.633,985 shs$10.22 million
04/08/2024$19.70$19.72
+0.10%		$19.73$19.70501 shs$10.25 million
04/05/2024$19.61$19.70
+0.48%		$19.70$19.707 shs$10.24 million
04/04/2024$19.76$19.61
-0.78%		$19.61$19.6171 shs$10.20 million
04/03/2024$19.56$19.76
+1.02%		$19.76$19.63158 shs$10.28 million
04/02/2024$19.53$19.56
+0.15%		$19.57$19.56207 shs$10.17 million
04/01/2024$19.57$19.53
-0.20%		$19.53$19.52206 shs$10.16 million
03/29/2024$19.57$19.57$19.57$19.571 shs$10.18 million
03/28/2024$19.56$19.57
+0.05%		$19.57$19.571 shs$10.18 million
03/27/2024$19.57$19.56
-0.05%		$19.56$19.561 shs$10.17 million
03/26/2024$19.61$19.57
-0.20%		$19.57$19.571 shs$10.18 million
03/25/2024$19.61$19.61$19.61$19.612 shs$10.20 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$19.64$19.61
-0.15%		$19.61$19.61153 shs$10.20 million
03/21/2024$19.61$19.64
+0.15%		$19.67$19.6417,774 shs$10.21 million
03/20/2024$19.58$19.61
+0.15%		$19.61$19.6158 shs$10.20 million
03/19/2024$19.61$19.58
-0.15%		$19.58$19.58102 shs$10.18 million
03/18/2024$19.59$19.61
+0.10%		$19.61$19.61100 shs$10.20 million
03/15/2024$19.61$19.59
-0.10%		$19.59$19.59103 shs$10.19 million
03/14/2024$19.56$19.61
+0.26%		$19.61$19.612 shs$10.20 million
03/13/2024$19.49$19.56
+0.36%		$19.56$19.563 shs$10.17 million
03/12/2024$19.47$19.49
+0.10%		$19.49$19.49777 shs$10.14 million
03/11/2024$19.46$19.47
+0.08%		$19.47$19.4710 shs$10.12 million
03/08/2024$19.45$19.45$19.45$19.4520 shs$10.11 million
03/07/2024$19.50$19.45
-0.26%		$19.49$19.45592 shs$10.11 million
03/06/2024$19.50$19.50$19.50$19.5015 shs$10.14 million
03/05/2024$19.58$19.50
-0.41%		$19.54$19.481,329 shs$10.14 million
03/04/2024$19.60$19.58
-0.13%		$19.58$19.58187 shs$10.18 million
03/01/2024$19.58$19.60
+0.10%		$19.61$19.60732 shs$10.19 million
02/29/2024$19.59$19.58
-0.05%		$19.58$19.57205 shs$10.18 million
02/28/2024$19.58$19.59
+0.05%		$19.60$19.59216 shs$10.19 million
02/27/2024$19.57$19.58
+0.05%		$19.58$19.573,086 shs$10.18 million
02/26/2024$19.56$19.57
+0.03%		$19.61$19.573,944 shs$10.18 million
02/23/2024$19.61$19.56
-0.27%		$19.57$19.56394 shs$10.17 million
02/22/2024$19.60$19.61
+0.06%		$19.61$19.58529 shs$10.20 million
02/21/2024$19.58$19.60
+0.10%		$19.61$19.581,471 shs$10.19 million
02/20/2024$19.63$19.58
-0.25%		$19.58$19.58500 shs$10.18 million
02/19/2024$19.63$19.63
-0.02%		$19.64$19.63500 shs$10.21 million

Related Companies:
This page (NYSEARCA:CPII) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders