Stock listing
NYSE Arca:CPII American Beacon Ionic Inflation Protection ETF Stock
Follow American Beacon Ionic Inflation Protection ETF into a list and get an email when it puts out news.
Share price · AMEX:CPII
$18.98 USD -0.13 (-0.7%)
Close on Nov 2, 2026
- Day range
- $18.97 – $19.05 USDNov 2, 2026
- Volume
- 11,869 sharesNov 2, 2026
- 52-week range
- $18.76 – $19.60 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $28,774 USDMedian day 200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:CPII · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.98 | -0.135 | -0.7% | $19.03 | $19.05 | $18.97 | 11,869 | |
| $19.12 | -0.013 | -0.1% | $19.12 | $19.12 | $19.12 | 30 | |
| $19.13 | +0.008 | 0.0% | $19.13 | $19.13 | $19.13 | 8 | |
| $19.12 | +0.03 | +0.2% | $19.12 | $19.12 | $19.12 | 12 | |
| $19.09 | 0.00 | 0.0% | $19.10 | $19.11 | $19.08 | 999 | |
| $19.09 | -0.03 | -0.2% | $19.12 | $19.17 | $19.09 | 2,327 | |
| $19.12 | -0.025 | -0.1% | $19.12 | $19.12 | $19.12 | 100 | |
| $19.15 | +0.025 | +0.1% | $19.13 | $19.15 | $19.13 | 1,400 | |
| $19.12 | +0.015 | +0.1% | $19.09 | $19.13 | $19.09 | 1,900 | |
| $19.11 | -0.005 | 0.0% | $19.18 | $19.18 | $19.11 | 400 | |
| $19.11 | -0.01 | -0.1% | $19.13 | $19.13 | $19.11 | 300 | |
| $19.12 | +0.01 | +0.1% | $19.12 | $19.12 | $19.12 | 1,300 | |
| $19.11 | -0.01 | -0.1% | $19.11 | $19.11 | $19.11 | 100 | |
| $19.12 | +0.07 | +0.4% | $19.12 | $19.12 | $19.12 | 100 | |
| $19.05 | -0.05 | -0.3% | $19.05 | $19.05 | $19.05 | 65 | |
| $19.10 | +0.005 | 0.0% | $19.10 | $19.10 | $19.10 | 20 | |
| $19.10 | -0.035 | -0.2% | $19.11 | $19.15 | $19.10 | 800 | |
| $19.13 | +0.02 | +0.1% | $19.13 | $19.13 | $19.13 | 100 | |
| $19.11 | +0.01 | +0.1% | $19.11 | $19.11 | $19.11 | 100 | |
| $19.10 | -0.025 | -0.1% | $19.09 | $19.10 | $19.07 | 12,829 | |
| $19.13 | +0.016 | +0.1% | $19.13 | $19.13 | $19.13 | 65 | |
| $19.11 | -0.006 | 0.0% | $19.09 | $19.11 | $19.09 | 200 | |
| $19.12 | +0.03 | +0.2% | $19.12 | $19.12 | $19.12 | 200 | |
| $19.09 | +0.055 | +0.3% | $19.07 | $19.09 | $19.07 | 1,600 | |
| $19.03 | -0.03 | -0.2% | $19.03 | $19.03 | $19.03 | 16 | |
| $19.06 | +0.025 | +0.1% | $19.06 | $19.11 | $19.06 | 992 | |
| $19.04 | -0.065 | -0.3% | $19.04 | $19.04 | $19.04 | 100 | |
| $19.10 | +0.07 | +0.4% | $19.03 | $19.12 | $19.03 | 4,400 | |
| $19.03 | +0.071 | +0.4% | $19.03 | $19.03 | $19.03 | 100 | |
| $18.96 | -0.001 | 0.0% | $18.96 | $18.96 | $18.96 | 300 | |
| $18.96 | -0.03 | -0.2% | $18.96 | $18.96 | $18.96 | 100 | |
| $18.99 | -0.035 | -0.2% | $18.99 | $18.99 | $18.99 | 100 | |
| $19.03 | -0.025 | -0.1% | $19.04 | $19.09 | $19.03 | 3,163 | |
| $19.05 | -0.035 | -0.2% | $19.05 | $19.05 | $19.05 | 100 | |
| $19.09 | +0.015 | +0.1% | $19.03 | $19.09 | $19.03 | 1,178 | |
| $19.07 | -0.025 | -0.1% | $19.09 | $19.11 | $19.07 | 2,270 | |
| $19.10 | -0.045 | -0.2% | $19.09 | $19.10 | $19.09 | 400 | |
| $19.14 | +0.045 | +0.2% | $19.14 | $19.14 | $19.14 | 100 | |
| $19.10 | 0.00 | 0.0% | $19.09 | $19.10 | $19.09 | 3,100 | |
| $19.10 | +0.03 | +0.2% | $19.06 | $19.10 | $19.06 | 1,200 | |
| $19.07 | -0.02 | -0.1% | $19.03 | $19.07 | $19.03 | 100 | |
| $19.09 | +0.03 | +0.2% | $19.09 | $19.09 | $19.09 | 100 | |
| $19.06 | +0.037 | +0.2% | $19.02 | $19.06 | $19.02 | 200 | |
| $19.02 | +0.013 | +0.1% | $18.99 | $19.03 | $18.99 | 600 | |
| $19.01 | +0.005 | 0.0% | $19.01 | $19.01 | $19.01 | 100 | |
| $19.00 | -0.05 | -0.3% | $19.00 | $19.00 | $19.00 | 100 | |
| $19.05 | +0.02 | +0.1% | $19.05 | $19.05 | $18.98 | 900 | |
| $19.03 | +0.004 | 0.0% | $18.99 | $19.03 | $18.99 | 800 | |
| $19.03 | +0.002 | 0.0% | $18.99 | $19.03 | $18.99 | 350 | |
| $19.02 | -0.035 | -0.2% | $19.02 | $19.02 | $19.02 | 139 | |
| $19.06 | +0.02 | +0.1% | $19.05 | $19.06 | $19.05 | 1,000 | |
| $19.04 | +0.055 | +0.3% | $19.04 | $19.04 | $19.04 | 100 | |
| $18.99 | +0.04 | +0.2% | $18.96 | $18.99 | $18.96 | 600 | |
| $18.94 | +0.02 | +0.1% | $18.90 | $18.94 | $18.87 | 2,385 | |
| $18.93 | +0.02 | +0.1% | $18.93 | $18.93 | $18.93 | 75 | |
| $18.91 | +0.045 | +0.2% | $18.83 | $18.93 | $18.83 | 9,600 | |
| $18.86 | -0.01 | -0.1% | $18.86 | $18.86 | $18.86 | 100 | |
| $18.87 | -0.015 | -0.1% | $18.87 | $18.87 | $18.87 | 100 | |
| $18.88 | 0.00 | 0.0% | $18.85 | $18.88 | $18.85 | 1,724 | |
| $18.89 | -0.015 | -0.1% | $18.88 | $18.95 | $18.76 | 23,510 | |
| $18.90 | +0.005 | 0.0% | $18.90 | $18.90 | $18.90 | 28 | |
| $18.90 | +0.035 | +0.2% | $18.84 | $18.90 | $18.84 | 500 | |
| $18.86 | -0.03 | -0.2% | $18.84 | $18.86 | $18.82 | 700 | |
| $18.89 | -0.05 | -0.3% | $18.89 | $18.89 | $18.89 | 100 | |
| $18.94 | +0.04 | +0.2% | $18.94 | $18.94 | $18.94 | 100 |
- Ticker
- NYSE Arca:CPII
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
American Beacon Ionic Inflation Protection ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about American Beacon Ionic Inflation Protection ETF.