Ionic Inflation Protection ETF (CPII)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.0769625448948 | 19.49 | 19.58 | 19.38 | 407 | 19.44668109 | SP |
| 4 | 0.105 | 0.541237113402 | 19.4 | 19.61 | 19.295 | 262 | 19.39734184 | SP |
| 12 | 0.035 | 0.179763739086 | 19.47 | 19.665 | 19.125 | 274 | 19.39718661 | SP |
| 26 | 0.415 | 2.17391304348 | 19.09 | 19.7 | 18.98 | 287 | 19.38794808 | SP |
| 52 | -0.075 | -0.38304392237 | 19.58 | 20.1 | 18.96 | 1103 | 19.40310773 | SP |
| 156 | -0.545 | -2.71820448878 | 20.05 | 22.22 | 18.96 | 1203 | 19.78116521 | SP |
| 260 | -0.545 | -2.71820448878 | 20.05 | 22.22 | 18.96 | 1203 | 19.78116521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 19.505 | 0.01 | 0.04 | 19.53 | 19.53 | 19.505 | 74 |
| 1739921400 | 19.4967 | 0.06 | 0.29 | 19.58 | 19.58 | 19.4967 | 5 |
| 1739575800 | 19.44 | -0.03 | -0.15 | 19.45 | 19.4516 | 19.38 | 1357 |
| 1739489400 | 19.47 | -0.08 | -0.43 | 19.49 | 19.49 | 19.47 | 193 |
| 1739403000 | 19.5538 | 0.08 | 0.40 | 19.61 | 19.61 | 19.5538 | 26 |
| 1739316600 | 19.4768 | 0.07 | 0.34 | 19.4768 | 19.4768 | 19.4768 | 0 |
| 1739230200 | 19.41 | 0.02 | 0.08 | 19.41 | 19.41 | 19.41 | 0 |
| 1738971000 | 19.395 | 0.04 | 0.21 | 19.39 | 19.395 | 19.39 | 452 |
| 1738884600 | 19.355 | 0.01 | 0.05 | 19.38 | 19.38 | 19.35 | 592 |
| 1738798200 | 19.345 | -0.06 | -0.31 | 19.36 | 19.38 | 19.345 | 490 |
| 1738711800 | 19.405 | -0.04 | -0.21 | 19.41 | 19.41 | 19.3902 | 571 |
| 1738625400 | 19.445 | 0.05 | 0.26 | 19.5 | 19.5 | 19.445 | 19 |
| 1738366200 | 19.3949 | 0.1 | 0.52 | 19.32 | 19.4 | 19.32 | 467 |
| 1738279800 | 19.295 | -0.03 | -0.16 | 19.295 | 19.295 | 19.295 | 49 |
| 1738193400 | 19.325 | -0.02 | -0.10 | 19.325 | 19.325 | 19.325 | 0 |
| 1738107000 | 19.345 | 0.04 | 0.23 | 19.36 | 19.36 | 19.345 | 71 |
| 1738020600 | 19.3005 | -0.08 | -0.44 | 19.33 | 19.33 | 19.3 | 283 |
| 1737761400 | 19.385 | 0.06 | 0.31 | 19.4 | 19.4 | 19.385 | 62 |
| 1737675000 | 19.325 | 0 | 0.00 | 19.325 | 19.325 | 19.325 | 0 |
| 1737588600 | 19.325 | 0.02 | 0.10 | 19.345 | 19.345 | 19.325 | 285 |
| 1737502200 | 19.305 | -0.06 | -0.32 | 19.3299 | 19.33 | 19.305 | 335 |
| 1737156600 | 19.3674 | -0.01 | -0.04 | 19.36 | 19.3674 | 19.35 | 162 |
| 1737070200 | 19.375 | 0.01 | 0.05 | 19.4 | 19.4 | 19.375 | 343 |
| 1736983800 | 19.3652 | -0.13 | -0.67 | 19.39 | 19.39 | 19.3652 | 116 |
| 1736897400 | 19.4966 | 0 | 0.00 | 19.4966 | 19.4966 | 19.4966 | 54 |
| 1736811000 | 19.4963 | 0.08 | 0.39 | 19.48 | 19.4963 | 19.48 | 404 |
| 1736551800 | 19.42 | 0.12 | 0.65 | 19.39 | 19.42 | 19.39 | 271 |
| 1736379000 | 19.2954 | 0.01 | 0.05 | 19.2954 | 19.2954 | 19.2954 | 0 |
| 1736292600 | 19.285 | 0.07 | 0.39 | 19.28 | 19.3 | 19.28 | 1586 |
| 1736206200 | 19.21 | 0.03 | 0.13 | 19.215 | 19.215 | 19.21 | 182 |
| 1735947000 | 19.185 | 0.01 | 0.05 | 19.185 | 19.185 | 19.185 | 67 |
| 1735860600 | 19.175 | 0.02 | 0.10 | 19.175 | 19.175 | 19.175 | 1 |
| 1735687800 | 19.155 | 0.03 | 0.16 | 19.13 | 19.155 | 19.13 | 10 |
| 1735601400 | 19.125 | -0.04 | -0.21 | 19.16 | 19.16 | 19.125 | 807 |
| 1735342200 | 19.165 | -0.49 | -2.47 | 19.165 | 19.165 | 19.165 | 0 |
| 1735255800 | 19.6512 | -0.01 | -0.07 | 19.6512 | 19.6512 | 19.6512 | 80 |
| 1735077840 | 19.665 | 0.01 | 0.06 | 19.665 | 19.665 | 19.665 | 0 |
| 1734996600 | 19.6541 | 0.09 | 0.46 | 19.6 | 19.6541 | 19.6 | 222 |
| 1734737400 | 19.565 | -0.02 | -0.08 | 19.57 | 19.57 | 19.565 | 168 |
| 1734651000 | 19.5803 | 0.03 | 0.13 | 19.5803 | 19.5803 | 19.5803 | 102 |
| 1734564600 | 19.555 | 0.02 | 0.13 | 19.56 | 19.56 | 19.555 | 100 |
| 1734478200 | 19.53 | -0.03 | -0.15 | 19.53 | 19.53 | 19.53 | 14 |
| 1734391800 | 19.56 | -0.02 | -0.13 | 19.56 | 19.56 | 19.56 | 0 |
| 1734132600 | 19.5849 | 0.02 | 0.10 | 19.5849 | 19.5849 | 19.5849 | 0 |
| 1734046200 | 19.5649 | 0.06 | 0.32 | 19.5649 | 19.5649 | 19.5649 | 164 |
| 1733959800 | 19.5018 | 0.04 | 0.19 | 19.5018 | 19.5018 | 19.5018 | 0 |
| 1733873400 | 19.465 | 0.01 | 0.07 | 19.465 | 19.465 | 19.465 | 35 |
| 1733787000 | 19.4509 | 0.04 | 0.18 | 19.4509 | 19.4509 | 19.4509 | 23 |
| 1733527800 | 19.415 | -0.04 | -0.18 | 19.415 | 19.415 | 19.415 | 1 |
| 1733441400 | 19.45 | -0.04 | -0.18 | 19.48 | 19.48 | 19.45 | 9 |
| 1733355000 | 19.485 | 0.03 | 0.15 | 19.49 | 19.49 | 19.485 | 346 |
| 1733268600 | 19.455 | 0.02 | 0.10 | 19.46 | 19.46 | 19.41 | 2805 |
| 1733182200 | 19.4349 | -0.06 | -0.32 | 19.57 | 19.57 | 19.43 | 646 |
| 1732917840 | 19.4973 | -0.02 | -0.10 | 19.47 | 19.4973 | 19.47 | 1 |
| 1732750200 | 19.5175 | -0.04 | -0.20 | 19.53 | 19.53 | 19.5175 | 4 |
| 1732663800 | 19.5566 | 0.03 | 0.16 | 19.66 | 19.66 | 19.5566 | 300 |
| 1732577400 | 19.525 | -0.14 | -0.71 | 19.525 | 19.525 | 19.525 | 42 |
| 1732318200 | 19.6648 | 0 | 0.02 | 19.6648 | 19.6648 | 19.6648 | 0 |
| 1732231800 | 19.66 | -0.01 | -0.05 | 19.66 | 19.66 | 19.66 | 0 |
| 1732145400 | 19.67 | 0.03 | 0.15 | 19.67 | 19.67 | 19.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
