Ionic Inflation Protection ETF (CPII)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0898 | -0.463364293086 | 19.38 | 19.38 | 19.291 | 1570 | 19.34642848 | SP |
| 4 | -0.2198 | -1.1266017427 | 19.51 | 19.6082 | 19.26 | 7418 | 19.29120021 | SP |
| 12 | -0.4398 | -2.22909275215 | 19.73 | 19.79 | 19.226 | 3282 | 19.3441395 | SP |
| 26 | -0.1598 | -0.821593830334 | 19.45 | 20.1 | 19.16 | 2571 | 19.40288088 | SP |
| 52 | -0.4485 | -2.27218611155 | 19.7387 | 22.22 | 19 | 2059 | 19.67339429 | SP |
| 156 | -0.7598 | -3.78952618454 | 20.05 | 22.22 | 19 | 1794 | 19.81097698 | SP |
| 260 | -0.7598 | -3.78952618454 | 20.05 | 22.22 | 19 | 1794 | 19.81097698 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 19.2902 | -0.02 | -0.13 | 19.2902 | 19.2902 | 19.2902 | 0 |
| 1721946600 | 19.315 | -0 | -0.01 | 19.32 | 19.34 | 19.315 | 14 |
| 1721860200 | 19.3168 | -0.03 | -0.17 | 19.3168 | 19.3168 | 19.3168 | 2 |
| 1721773800 | 19.35 | 0.01 | 0.05 | 19.32 | 19.35 | 19.32 | 4486 |
| 1721687400 | 19.34 | -0.02 | -0.10 | 19.31 | 19.34 | 19.291 | 3048 |
| 1721428200 | 19.36 | 0.03 | 0.16 | 19.38 | 19.38 | 19.36 | 300 |
| 1721341800 | 19.33 | 0.01 | 0.05 | 19.33 | 19.33 | 19.33 | 0 |
| 1721255400 | 19.32 | 0.05 | 0.26 | 19.32 | 19.32 | 19.32 | 11 |
| 1721169000 | 19.27 | -0.1 | -0.53 | 19.35 | 19.35 | 19.26 | 104370 |
| 1721082600 | 19.372 | 0.08 | 0.40 | 19.36 | 19.372 | 19.35 | 395 |
| 1720823400 | 19.295 | -0.03 | -0.14 | 19.31 | 19.31 | 19.295 | 1784 |
| 1720737000 | 19.3221 | -0.11 | -0.56 | 19.34 | 19.34 | 19.29 | 3171 |
| 1720650600 | 19.43 | -0.01 | -0.03 | 19.42 | 19.45 | 19.41 | 595 |
| 1720564200 | 19.4366 | 0.01 | 0.03 | 19.45 | 19.4681 | 19.42 | 2127 |
| 1720477800 | 19.43 | 0 | 0.03 | 19.43 | 19.43 | 19.43 | 102 |
| 1720218600 | 19.425 | -0.03 | -0.13 | 19.45 | 19.45 | 19.4 | 2301 |
| 1720040640 | 19.45 | -0.1 | -0.49 | 19.5 | 19.5 | 19.44 | 903 |
| 1719959400 | 19.545 | -0.06 | -0.32 | 19.59 | 19.59 | 19.54 | 111 |
| 1719873000 | 19.6082 | 0.1 | 0.53 | 19.51 | 19.6082 | 19.51 | 2387 |
| 1719613800 | 19.5056 | 0.09 | 0.46 | 19.5056 | 19.5056 | 19.5056 | 5 |
| 1719527400 | 19.4166 | -0.04 | -0.20 | 19.4166 | 19.4166 | 19.4166 | 19 |
| 1719441000 | 19.455 | 0.14 | 0.72 | 19.4 | 19.46 | 19.4 | 5364 |
| 1719354600 | 19.315 | -0.01 | -0.05 | 19.315 | 19.315 | 19.315 | 0 |
| 1719268200 | 19.325 | -0.01 | -0.05 | 19.35 | 19.35 | 19.3245 | 1051 |
| 1719009000 | 19.3354 | -0.04 | -0.20 | 19.36 | 19.36 | 19.3354 | 96 |
| 1718922600 | 19.375 | 0.07 | 0.39 | 19.37 | 19.375 | 19.3606 | 198 |
| 1718749800 | 19.3 | -0.05 | -0.23 | 19.31 | 19.33 | 19.24 | 10771 |
| 1718663400 | 19.345 | 0.1 | 0.52 | 19.34 | 19.36 | 19.3141 | 1419 |
| 1718404200 | 19.245 | -0.01 | -0.05 | 19.226 | 19.269 | 19.226 | 2714 |
| 1718317800 | 19.2555 | -0.04 | -0.20 | 19.27 | 19.27 | 19.2555 | 944 |
| 1718231400 | 19.2948 | -0.14 | -0.72 | 19.266 | 19.2948 | 19.26 | 576 |
| 1718145000 | 19.435 | -0.08 | -0.41 | 19.5 | 19.5 | 19.435 | 16 |
| 1718058600 | 19.515 | 0.05 | 0.26 | 19.515 | 19.515 | 19.515 | 3 |
| 1717799400 | 19.465 | 0.06 | 0.31 | 19.46 | 19.5 | 19.46 | 678 |
| 1717713000 | 19.405 | -0.01 | -0.03 | 19.44 | 19.44 | 19.405 | 16 |
| 1717626600 | 19.41 | -0.03 | -0.13 | 19.42 | 19.4336 | 19.41 | 289 |
| 1717540200 | 19.435 | -0.05 | -0.26 | 19.46 | 19.46 | 19.435 | 315 |
| 1717453800 | 19.485 | -0.21 | -1.06 | 19.5 | 19.5 | 19.485 | 227 |
| 1717194600 | 19.6928 | -0.04 | -0.19 | 19.68 | 19.6928 | 19.68 | 24 |
| 1717108200 | 19.7307 | -0.06 | -0.30 | 19.76 | 19.76 | 19.7307 | 85 |
| 1717021800 | 19.79 | 0.08 | 0.41 | 19.79 | 19.79 | 19.79 | 4 |
| 1716935400 | 19.71 | 0.05 | 0.28 | 19.71 | 19.71 | 19.71 | 214 |
| 1716589800 | 19.655 | 0.01 | 0.05 | 19.655 | 19.655 | 19.655 | 82 |
| 1716503400 | 19.645 | 0.02 | 0.08 | 19.63 | 19.645 | 19.63 | 189 |
| 1716417000 | 19.63 | 0.03 | 0.15 | 19.63 | 19.63 | 19.63 | 56 |
| 1716330600 | 19.6 | -0.04 | -0.20 | 19.62 | 19.62 | 19.6 | 10 |
| 1716244200 | 19.64 | 0.01 | 0.05 | 19.65 | 19.65 | 19.64 | 122 |
| 1715985000 | 19.63 | 0.08 | 0.41 | 19.63 | 19.63 | 19.63 | 18 |
| 1715898600 | 19.55 | 0.04 | 0.21 | 19.54 | 19.55 | 19.54 | 9 |
| 1715812200 | 19.51 | -0.1 | -0.48 | 19.55 | 19.55 | 19.51 | 63 |
| 1715725800 | 19.605 | -0.06 | -0.28 | 19.59 | 19.63 | 19.58 | 16467 |
| 1715639400 | 19.66 | -0.03 | -0.13 | 19.68 | 19.68 | 19.65 | 286 |
| 1715380200 | 19.685 | 0.02 | 0.13 | 19.685 | 19.685 | 19.685 | 5 |
| 1715293800 | 19.66 | 0.01 | 0.05 | 19.66 | 19.66 | 19.66 | 225 |
| 1715207400 | 19.65 | 0.09 | 0.46 | 19.63 | 19.65 | 19.63 | 182 |
| 1715121000 | 19.5601 | -0.1 | -0.53 | 19.63 | 19.63 | 19.54 | 6933 |
| 1715034600 | 19.665 | -0.04 | -0.18 | 19.67 | 19.7099 | 19.665 | 355 |
| 1714775400 | 19.7 | -0.07 | -0.36 | 19.73 | 19.76 | 19.7 | 1081 |
| 1714689000 | 19.7713 | -0.03 | -0.14 | 19.81 | 19.81 | 19.76 | 492 |
| 1714602600 | 19.799 | -0.22 | -1.11 | 19.86 | 19.86 | 19.799 | 56 |
| 1714516200 | 20.0204 | 0.02 | 0.10 | 20.05 | 20.05 | 19.98 | 414 |
| 1714429800 | 19.9997 | -0.08 | -0.38 | 20.02 | 20.02 | 19.9997 | 279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
