Ionic Inflation Protection ETF (CPII) Historical Stock Data
19.57 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPII is down -0.04% a day on average. There have been 21 days where Ionic Inflation Protection ETF closed green and 9 days where CPII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.57 | 19.57 | ↓$0.00 (-0.03%) | 19.57 | 19.57 | 268 |
| 2024-12-19 | 19.60 | 19.58 | ↓$0.02 (-0.10%) | 19.58 | 19.60 | 416 |
| 2024-12-18 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 100 |
| 2024-12-17 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 14 |
| 2024-12-16 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 1 |
| 2024-12-12 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 164 |
| 2024-12-10 | 19.47 | 19.47 | ↑$0.00 (0.00%) | 19.47 | 19.47 | 35 |
| 2024-12-06 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.42 | 19.42 | 100 |
| 2024-12-04 | 19.49 | 19.49 | ↓$0.00 (-0.03%) | 19.49 | 19.49 | 346 |
| 2024-12-03 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.41 | 19.46 | 2.81K |
| 2024-12-02 | 19.48 | 19.43 | ↓$0.05 (-0.23%) | 19.43 | 19.48 | 646 |
| 2024-11-29 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 1 |
| 2024-11-27 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.52 | 19.52 | 4 |
| 2024-11-26 | 19.66 | 19.56 | ↓$0.10 (-0.53%) | 19.56 | 19.66 | 300 |
| 2024-11-25 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 42 |
| 2024-11-18 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.66 | 19.66 | 68 |
| 2024-11-15 | 19.65 | 19.64 | ↓$0.01 (-0.08%) | 19.62 | 19.65 | 2.09K |
| 2024-11-14 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.65 | 19.65 | 13 |
| 2024-11-13 | 19.63 | 19.63 | ↑$0.00 (0.00%) | 19.63 | 19.63 | 18 |
| 2024-11-12 | 19.62 | 19.62 | ↑$0.00 (0.00%) | 19.62 | 19.62 | 60 |
| 2024-11-11 | 19.62 | 19.61 | ↓$0.02 (-0.08%) | 19.61 | 19.63 | 0.96K |
| 2024-11-08 | 19.58 | 19.60 | ↑$0.02 (0.11%) | 19.58 | 19.60 | 194 |
| 2024-11-07 | 19.62 | 19.58 | ↓$0.04 (-0.18%) | 19.58 | 19.62 | 187 |
| 2024-11-05 | 19.48 | 19.48 | ↑$0.00 (0.00%) | 19.48 | 19.48 | 171 |
| 2024-11-04 | 19.46 | 19.44 | ↓$0.02 (-0.10%) | 19.44 | 19.46 | 738 |
| 2024-11-01 | 19.54 | 19.54 | ↑$0.00 (0.00%) | 19.54 | 19.54 | 100 |
| 2024-10-31 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 4 |
| 2024-10-30 | 19.54 | 19.54 | ↑$0.00 (0.00%) | 19.54 | 19.54 | 11 |
| 2024-10-29 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 10 |
| 2024-10-25 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.46 | 19.46 | 2 |
Create an account or log in to view more rows.
$CPII keep inchin
$CPII good support.....
$CPII we going up from here
$CPII bought more
$CPII Was last two days consolidation??
$CPII wow! I sold too early
$CPII HODL
$CPII Spike it!
$CPII to the moon!!! lfG
$CPII when this finally break out we could see huge upside