Ionic Inflation Protection ETF (CPII) Historical Stock Data
19.52 ↓0.47 (-2.35%)
As of April 1, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, CPII is down -0.04% a day on average. There have been 20 days where Ionic Inflation Protection ETF closed green and 10 days where CPII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.94 | 19.99 | 486 |
| 2024-04-23 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 11 |
| 2024-04-22 | 19.95 | 19.95 | ↑$0.00 (0.00%) | 19.95 | 19.95 | 5 |
| 2024-04-19 | 19.99 | 19.96 | ↓$0.03 (-0.13%) | 19.96 | 19.99 | 209 |
| 2024-04-18 | 19.98 | 19.99 | ↑$0.00 (0.03%) | 19.98 | 19.99 | 265 |
| 2024-04-17 | 19.97 | 19.91 | ↓$0.06 (-0.30%) | 19.91 | 19.97 | 510 |
| 2024-04-16 | 20.09 | 20.06 | ↓$0.03 (-0.13%) | 20.06 | 20.09 | 354 |
| 2024-04-15 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 92 |
| 2024-04-12 | 19.98 | 19.86 | ↓$0.12 (-0.62%) | 19.84 | 19.98 | 1.80K |
| 2024-04-11 | 19.93 | 19.93 | ↓$0.00 (0.00%) | 19.93 | 19.93 | 1.63K |
| 2024-04-10 | 19.82 | 19.88 | ↑$0.06 (0.31%) | 19.80 | 19.88 | 1.37K |
| 2024-04-09 | 19.66 | 19.65 | ↓$0.01 (-0.05%) | 19.63 | 19.69 | 3.99K |
| 2024-04-08 | 19.73 | 19.72 | ↓$0.01 (-0.05%) | 19.70 | 19.73 | 501 |
| 2024-04-05 | 19.70 | 19.70 | ↑$0.00 (0.00%) | 19.70 | 19.70 | 7 |
| 2024-04-04 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 71 |
| 2024-04-03 | 19.65 | 19.60 | ↓$0.05 (-0.26%) | 19.60 | 19.65 | 158 |
| 2024-04-02 | 19.57 | 19.56 | ↓$0.01 (-0.05%) | 19.56 | 19.57 | 207 |
| 2024-04-01 | 19.52 | 19.53 | ↑$0.01 (0.05%) | 19.52 | 19.53 | 206 |
| 2024-03-28 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 1 |
| 2024-03-27 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 1 |
| 2024-03-26 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 1 |
| 2024-03-25 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 2 |
| 2024-03-22 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 153 |
| 2024-03-21 | 19.64 | 19.64 | ↓$0.00 (-0.03%) | 19.64 | 19.67 | 17.77K |
| 2024-03-20 | 19.62 | 19.62 | ↑$0.00 (0.00%) | 19.62 | 19.62 | 58 |
| 2024-03-19 | 19.58 | 19.58 | ↑$0.00 (0.00%) | 19.58 | 19.58 | 102 |
| 2024-03-18 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 100 |
| 2024-03-15 | 19.59 | 19.59 | ↑$0.00 (0.00%) | 19.59 | 19.59 | 103 |
| 2024-03-14 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 2 |
| 2024-03-13 | 19.56 | 19.56 | ↑$0.00 (0.00%) | 19.56 | 19.56 | 3 |
Create an account or log in to view more rows.
$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
$CPII they don’t want us to shine… But we gon shine…
$CPII we need more volume
$CPII search and destroy bears!!
$CPII very normal lol sike
$CPII Spike it!