Ionic Inflation Protection ETF (CPII) Historical Stock Data
19.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPII is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-18 | 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 |
| 2024-10-24 | 19.48 | 19.48 | ↑$0.00 (0.00%) | 19.48 | 19.48 | 11 |
| 2024-10-22 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 1 |
| 2024-10-17 | 19.42 | 19.45 | ↑$0.02 (0.13%) | 19.42 | 19.46 | 332 |
| 2024-10-16 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 2 |
| 2024-10-15 | 19.49 | 19.42 | ↓$0.07 (-0.36%) | 19.42 | 19.49 | 9.03K |
| 2024-10-11 | 19.49 | 19.49 | ↑$0.00 (0.00%) | 19.49 | 19.49 | 2 |
| 2024-10-10 | 19.50 | 19.49 | ↓$0.01 (-0.03%) | 19.49 | 19.50 | 215 |
| 2024-10-08 | 19.36 | 19.37 | ↑$0.00 (0.03%) | 19.36 | 19.37 | 233 |
| 2024-10-04 | 19.34 | 19.33 | ↓$0.01 (-0.05%) | 19.33 | 19.34 | 167 |
| 2024-10-03 | 19.31 | 19.31 | ↓$0.00 (-0.03%) | 19.31 | 19.31 | 588 |
| 2024-09-25 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.29 | 19.29 | 812 |
| 2024-09-23 | 19.24 | 19.24 | ↑$0.00 (0.00%) | 19.24 | 19.24 | 65 |
| 2024-09-19 | 19.23 | 19.23 | ↑$0.00 (0.00%) | 19.23 | 19.23 | 400 |
| 2024-09-18 | 19.15 | 19.15 | ↓$0.00 (-0.02%) | 19.14 | 19.15 | 200 |
| 2024-09-17 | 19.13 | 19.15 | ↑$0.02 (0.08%) | 19.13 | 19.15 | 2.67K |
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