NYSEArca - Delayed Quote USD

Ionic Inflation Protection ETF (CPII)

20.07 0.00 (0.00%)
At close: April 26 at 12:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.07 20.10 20.07 20.07 20.07 3,800
Apr 25, 2024 20.07 20.07 20.07 20.07 20.07 100
Apr 24, 2024 19.97 19.99 19.97 19.99 19.99 500
Apr 23, 2024 19.94 19.94 19.94 19.94 19.94 100
Apr 22, 2024 19.95 19.95 19.95 19.95 19.95 100
Apr 19, 2024 19.99 19.99 19.96 19.96 19.96 200
Apr 18, 2024 19.98 19.99 19.98 19.99 19.99 300
Apr 17, 2024 19.97 19.97 19.91 19.91 19.91 500
Apr 16, 2024 20.09 20.09 20.06 20.06 20.06 400
Apr 15, 2024 20.00 20.00 20.00 20.00 20.00 100
Apr 12, 2024 19.98 19.98 19.84 19.86 19.86 1,800
Apr 11, 2024 19.93 19.93 19.93 19.93 19.93 1,600
Apr 10, 2024 19.82 19.88 19.80 19.88 19.88 1,400
Apr 9, 2024 19.66 19.69 19.63 19.65 19.65 4,000
Apr 8, 2024 19.73 19.73 19.70 19.72 19.72 500
Apr 5, 2024 19.70 19.70 19.70 19.70 19.70 100
Apr 4, 2024 19.60 19.60 19.60 19.60 19.60 100
Apr 3, 2024 19.65 19.65 19.60 19.60 19.60 200
Apr 2, 2024 19.57 19.57 19.56 19.56 19.56 200
Apr 1, 2024 0.10 Dividend
Apr 1, 2024 19.52 19.53 19.52 19.53 19.53 200
Mar 28, 2024 19.57 19.57 19.57 19.57 19.47 100
Mar 27, 2024 19.56 19.56 19.56 19.56 19.46 100
Mar 26, 2024 19.57 19.57 19.57 19.57 19.47 100
Mar 25, 2024 19.61 19.61 19.61 19.61 19.51 100
Mar 22, 2024 19.61 19.61 19.61 19.61 19.51 200
Mar 21, 2024 19.64 19.67 19.64 19.64 19.54 17,800
Mar 20, 2024 19.61 19.61 19.61 19.61 19.52 100
Mar 19, 2024 19.58 19.58 19.58 19.58 19.48 100
Mar 18, 2024 19.61 19.61 19.61 19.61 19.51 100
Mar 15, 2024 19.59 19.59 19.59 19.59 19.49 100
Mar 14, 2024 19.61 19.61 19.61 19.61 19.51 100
Mar 13, 2024 19.56 19.56 19.56 19.56 19.46 100
Mar 12, 2024 19.49 19.49 19.49 19.49 19.39 800
Mar 11, 2024 19.47 19.47 19.47 19.47 19.37 100
Mar 8, 2024 19.45 19.45 19.45 19.45 19.36 100
Mar 7, 2024 19.49 19.49 19.45 19.45 19.35 600
Mar 6, 2024 19.50 19.50 19.50 19.50 19.40 100
Mar 5, 2024 19.51 19.54 19.48 19.50 19.40 1,300
Mar 4, 2024 19.58 19.58 19.58 19.58 19.49 200
Mar 1, 2024 0.00 Dividend
Mar 1, 2024 19.61 19.61 19.60 19.60 19.51 700
Feb 29, 2024 19.57 19.58 19.57 19.58 19.48 200
Feb 28, 2024 19.60 19.60 19.59 19.59 19.49 200
Feb 27, 2024 19.57 19.58 19.57 19.58 19.48 3,100
Feb 26, 2024 19.59 19.61 19.57 19.58 19.47 3,900
Feb 23, 2024 19.57 19.57 19.56 19.56 19.46 400
Feb 22, 2024 19.58 19.61 19.58 19.61 19.51 500
Feb 21, 2024 19.58 19.61 19.58 19.60 19.50 1,500
Feb 20, 2024 19.58 19.58 19.58 19.58 19.48 -
Feb 16, 2024 19.63 19.64 19.63 19.64 19.53 500
Feb 15, 2024 19.55 19.55 19.54 19.54 19.44 400
Feb 14, 2024 19.57 19.63 19.57 19.60 19.50 8,000
Feb 13, 2024 19.49 19.56 19.49 19.56 19.46 2,500
Feb 12, 2024 19.40 19.40 19.39 19.39 19.29 800
Feb 9, 2024 19.41 19.41 19.41 19.41 19.31 1,100
Feb 8, 2024 19.41 19.46 19.41 19.45 19.35 5,600
Feb 7, 2024 19.34 19.37 19.34 19.37 19.27 3,800
Feb 6, 2024 19.36 19.36 19.36 19.36 19.27 2,900
Feb 5, 2024 19.38 19.38 19.38 19.38 19.28 200
Feb 2, 2024 19.27 19.39 19.25 19.30 19.20 58,600
Feb 1, 2024 0.02 Dividend
Feb 1, 2024 19.16 19.16 19.16 19.16 19.06 100
Jan 31, 2024 19.32 19.32 19.29 19.29 19.17 200
Jan 30, 2024 19.37 19.37 19.36 19.36 19.24 700
Jan 29, 2024 19.41 19.41 19.41 19.41 19.29 100
Jan 26, 2024 19.45 19.45 19.45 19.45 19.33 100
Jan 25, 2024 19.44 19.44 19.44 19.44 19.32 100
Jan 24, 2024 19.47 19.47 19.47 19.47 19.35 200
Jan 23, 2024 19.41 19.41 19.41 19.41 19.29 100
Jan 22, 2024 19.40 19.40 19.39 19.39 19.27 100
Jan 19, 2024 19.45 19.45 19.45 19.45 19.33 100
Jan 18, 2024 19.45 19.45 19.45 19.45 19.33 100
Jan 17, 2024 19.37 19.37 19.37 19.37 19.25 100
Jan 16, 2024 19.37 19.37 19.37 19.37 19.25 100
Jan 12, 2024 19.34 19.34 19.34 19.34 19.22 100
Jan 11, 2024 19.30 19.30 19.27 19.27 19.15 200
Jan 10, 2024 19.75 19.75 19.75 19.75 19.63 300
Jan 9, 2024 19.04 19.06 19.04 19.06 18.94 2,000
Jan 8, 2024 19.04 19.04 19.04 19.04 18.92 100
Jan 5, 2024 19.08 19.08 19.08 19.08 18.96 -
Jan 4, 2024 19.06 19.06 19.06 19.06 18.94 100
Jan 3, 2024 19.08 19.08 19.07 19.07 18.95 400
Jan 2, 2024 19.08 19.08 19.08 19.08 18.96 100
Dec 29, 2023 19.06 19.06 19.06 19.06 18.94 100
Dec 28, 2023 19.02 19.02 19.00 19.00 18.88 200
Dec 27, 2023 19.05 19.05 19.05 19.05 18.93 100
Dec 26, 2023 19.14 19.14 19.12 19.12 19.00 400
Dec 22, 2023 19.62 19.62 19.62 19.62 19.50 100
Dec 21, 2023 19.59 19.61 19.58 19.61 19.49 800
Dec 20, 2023 19.60 19.60 19.60 19.60 19.48 100
Dec 19, 2023 19.62 19.62 19.62 19.62 19.50 100
Dec 18, 2023 19.61 19.61 19.61 19.61 19.49 100
Dec 15, 2023 19.58 19.58 19.58 19.58 19.46 100
Dec 14, 2023 19.62 19.62 19.62 19.62 19.50 100
Dec 13, 2023 19.51 19.56 19.51 19.56 19.43 100
Dec 12, 2023 19.53 19.53 19.53 19.53 19.41 100
Dec 11, 2023 19.60 19.60 19.60 19.60 19.48 100
Dec 8, 2023 19.62 19.62 19.62 19.62 19.50 100
Dec 7, 2023 19.56 19.56 19.56 19.56 19.43 200
Dec 6, 2023 19.54 19.54 19.53 19.53 19.41 200
Dec 5, 2023 19.60 19.60 19.60 19.60 19.48 100
Dec 4, 2023 19.69 19.69 19.69 19.69 19.57 100
Dec 1, 2023 0.06 Dividend
Dec 1, 2023 19.67 19.70 19.67 19.69 19.57 300
Nov 30, 2023 19.79 19.79 19.77 19.78 19.60 300
Nov 29, 2023 19.78 19.78 19.78 19.78 19.60 100
Nov 28, 2023 19.76 19.76 19.76 19.76 19.58 100
Nov 27, 2023 19.93 19.93 19.75 19.75 19.58 2,100
Nov 24, 2023 19.84 19.85 19.84 19.85 19.67 100
Nov 22, 2023 19.77 19.83 19.77 19.83 19.65 800
Nov 21, 2023 19.81 19.81 19.81 19.81 19.63 100
Nov 20, 2023 19.89 19.89 19.89 19.89 19.71 200
Nov 17, 2023 19.88 19.88 19.88 19.88 19.70 1,200
Nov 16, 2023 19.84 19.86 19.84 19.84 19.66 1,700
Nov 15, 2023 19.93 19.96 19.91 19.96 19.78 1,800
Nov 14, 2023 19.98 19.98 19.89 19.89 19.71 4,600
Nov 13, 2023 20.04 20.04 20.02 20.03 19.85 3,100
Nov 10, 2023 19.97 22.22 19.97 20.41 20.23 85,300
Nov 9, 2023 19.97 20.01 19.97 19.99 19.81 2,600
Nov 8, 2023 19.95 19.95 19.92 19.92 19.74 500
Nov 7, 2023 20.03 20.03 20.03 20.03 19.85 600
Nov 6, 2023 20.11 20.14 20.09 20.11 19.93 6,700
Nov 3, 2023 20.04 20.05 20.03 20.05 19.87 14,800
Nov 2, 2023 20.05 20.17 20.05 20.10 19.92 23,300
Nov 1, 2023 0.10 Dividend
Nov 1, 2023 20.10 20.10 20.10 20.10 19.92 600
Oct 31, 2023 20.33 20.33 20.33 20.33 20.06 -
Oct 30, 2023 20.39 20.39 20.39 20.39 20.11 100
Oct 27, 2023 20.34 20.34 20.34 20.34 20.06 100
Oct 26, 2023 20.31 20.31 20.31 20.31 20.03 -
Oct 25, 2023 20.42 20.42 20.42 20.42 20.15 -
Oct 24, 2023 20.35 20.35 20.31 20.31 20.03 200
Oct 23, 2023 20.34 20.34 20.34 20.34 20.07 100
Oct 20, 2023 20.51 20.51 20.51 20.51 20.23 100
Oct 19, 2023 20.57 20.57 20.57 20.57 20.28 -
Oct 18, 2023 20.47 20.47 20.47 20.47 20.19 100
Oct 17, 2023 20.38 20.38 20.38 20.38 20.10 100
Oct 16, 2023 20.28 20.28 20.28 20.28 20.00 100
Oct 13, 2023 20.21 20.21 20.21 20.21 19.93 100
Oct 12, 2023 20.17 20.17 20.17 20.17 19.89 100
Oct 11, 2023 20.06 20.06 20.06 20.06 19.79 100
Oct 10, 2023 20.10 20.10 20.10 20.10 19.83 -
Oct 9, 2023 20.10 20.10 20.10 20.10 19.82 100
Oct 6, 2023 20.13 20.13 20.13 20.13 19.85 100
Oct 5, 2023 20.07 20.07 20.07 20.07 19.80 100
Oct 4, 2023 20.07 20.07 20.07 20.07 19.79 100
Oct 3, 2023 20.19 20.19 20.19 20.19 19.91 100
Oct 2, 2023 0.05 Dividend
Oct 2, 2023 20.12 20.12 20.12 20.12 19.84 100
Sep 29, 2023 20.09 20.09 20.09 20.09 19.76 100
Sep 28, 2023 20.15 20.15 20.15 20.15 19.82 100
Sep 27, 2023 20.16 20.16 20.16 20.16 19.83 100
Sep 26, 2023 20.03 20.03 20.03 20.03 19.70 100
Sep 25, 2023 20.07 20.07 20.07 20.07 19.74 -
Sep 22, 2023 20.00 20.00 20.00 20.00 19.67 -
Sep 21, 2023 20.02 20.02 20.02 20.02 19.69 100
Sep 20, 2023 19.92 19.92 19.92 19.92 19.60 -
Sep 19, 2023 19.98 19.98 19.98 19.98 19.65 100
Sep 18, 2023 19.94 19.94 19.94 19.94 19.62 -
Sep 15, 2023 19.94 19.94 19.94 19.94 19.62 100
Sep 14, 2023 19.93 19.93 19.93 19.93 19.61 100
Sep 13, 2023 19.94 19.94 19.94 19.94 19.62 100
Sep 12, 2023 19.93 19.93 19.93 19.93 19.61 100
Sep 11, 2023 19.95 19.95 19.95 19.95 19.63 100
Sep 8, 2023 19.91 19.91 19.91 19.91 19.59 100
Sep 7, 2023 19.89 19.89 19.89 19.89 19.57 100
Sep 6, 2023 19.88 19.88 19.88 19.88 19.55 100
Sep 5, 2023 19.84 19.84 19.84 19.84 19.52 100
Sep 1, 2023 0.05 Dividend
Sep 1, 2023 19.76 19.76 19.76 19.76 19.44 -
Aug 31, 2023 19.74 19.74 19.74 19.74 19.36 -
Aug 30, 2023 19.79 19.79 19.79 19.79 19.42 100
Aug 29, 2023 19.77 19.77 19.77 19.77 19.40 100
Aug 28, 2023 19.85 19.85 19.85 19.85 19.48 100
Aug 25, 2023 19.91 19.91 19.91 19.91 19.53 100
Aug 24, 2023 19.90 19.90 19.90 19.90 19.52 -
Aug 23, 2023 19.94 19.94 19.94 19.94 19.56 100
Aug 22, 2023 20.04 20.04 20.04 20.04 19.66 -
Aug 21, 2023 20.02 20.02 20.02 20.02 19.64 -
Aug 18, 2023 19.95 19.95 19.93 19.93 19.56 100
Aug 17, 2023 19.97 19.97 19.97 19.97 19.59 100
Aug 16, 2023 19.91 19.91 19.91 19.91 19.53 100
Aug 15, 2023 19.90 19.90 19.90 19.90 19.52 100
Aug 14, 2023 19.88 19.88 19.88 19.88 19.50 -
Aug 11, 2023 19.92 19.92 19.92 19.92 19.54 100
Aug 10, 2023 19.81 19.81 19.81 19.81 19.44 100
Aug 9, 2023 19.76 19.76 19.76 19.76 19.39 100
Aug 8, 2023 19.77 19.77 19.77 19.77 19.40 100
Aug 7, 2023 19.87 19.87 19.87 19.87 19.49 100
Aug 4, 2023 19.81 19.81 19.81 19.81 19.43 100
Aug 3, 2023 19.83 19.83 19.83 19.83 19.46 100
Aug 2, 2023 19.75 19.75 19.75 19.75 19.37 -
Aug 1, 2023 0.02 Dividend
Aug 1, 2023 19.75 19.75 19.75 19.75 19.37 -
Jul 31, 2023 19.78 19.78 19.78 19.78 19.39 100
Jul 28, 2023 19.74 19.76 19.71 19.76 19.37 1,200
Jul 27, 2023 19.71 19.71 19.71 19.71 19.32 -
Jul 26, 2023 19.63 19.63 19.63 19.63 19.24 -
Jul 25, 2023 19.68 19.68 19.68 19.68 19.29 100
Jul 24, 2023 19.65 19.65 19.65 19.65 19.26 -
Jul 21, 2023 19.58 19.58 19.57 19.57 19.18 3,000
Jul 20, 2023 19.56 19.56 19.56 19.56 19.17 -
Jul 19, 2023 19.42 19.42 19.42 19.42 19.03 100
Jul 18, 2023 19.47 19.47 19.43 19.43 19.05 600
Jul 17, 2023 19.51 19.51 19.50 19.50 19.11 2,400
Jul 14, 2023 19.50 19.50 19.49 19.49 19.10 3,100
Jul 13, 2023 19.55 19.55 19.55 19.55 19.16 100
Jul 12, 2023 19.61 19.62 19.61 19.62 19.23 3,600
Jul 11, 2023 19.67 19.67 19.66 19.66 19.27 2,500
Jul 10, 2023 19.67 19.67 19.67 19.67 19.28 100
Jul 7, 2023 19.79 19.79 19.78 19.78 19.39 2,500
Jul 6, 2023 19.74 19.74 19.73 19.73 19.33 100
Jul 5, 2023 19.63 19.63 19.63 19.63 19.24 -
Jul 3, 2023 0.02 Dividend
Jul 3, 2023 19.58 19.58 19.58 19.58 19.19 100
Jun 30, 2023 19.55 19.55 19.55 19.55 19.14 100
Jun 29, 2023 19.52 19.52 19.52 19.52 19.12 100
Jun 28, 2023 19.44 19.44 19.44 19.44 19.04 -
Jun 27, 2023 19.47 19.47 19.47 19.47 19.06 -
Jun 26, 2023 19.43 19.43 19.43 19.43 19.03 -
Jun 23, 2023 19.48 19.48 19.48 19.48 19.08 -
Jun 22, 2023 19.52 19.52 19.52 19.52 19.11 -
Jun 21, 2023 19.45 19.45 19.45 19.45 19.05 -
Jun 20, 2023 19.44 19.44 19.44 19.44 19.04 -
Jun 16, 2023 19.49 19.49 19.49 19.49 19.08 100
Jun 15, 2023 19.46 19.46 19.46 19.46 19.06 100
Jun 14, 2023 19.47 19.47 19.47 19.47 19.07 100
Jun 13, 2023 19.45 19.45 19.45 19.45 19.05 -
Jun 12, 2023 19.42 19.42 19.42 19.42 19.01 -
Jun 9, 2023 19.46 19.46 19.46 19.46 19.06 -
Jun 8, 2023 19.48 19.48 19.48 19.48 19.07 100
Jun 7, 2023 19.51 19.51 19.51 19.51 19.10 100
Jun 6, 2023 19.46 19.46 19.46 19.46 19.06 100
Jun 5, 2023 19.50 19.50 19.50 19.50 19.09 100
Jun 2, 2023 19.48 19.48 19.48 19.48 19.07 -
Jun 1, 2023 0.07 Dividend
Jun 1, 2023 19.39 19.39 19.39 19.39 18.99 100
May 31, 2023 19.47 19.47 19.47 19.47 19.00 -
May 30, 2023 19.52 19.52 19.52 19.52 19.05 -
May 26, 2023 19.63 19.63 19.63 19.63 19.15 -
May 25, 2023 19.58 19.58 19.58 19.58 19.10 100
May 24, 2023 19.57 19.57 19.57 19.57 19.09 100
May 23, 2023 19.59 19.59 19.59 19.59 19.12 -
May 22, 2023 19.57 19.57 19.57 19.57 19.09 -
May 19, 2023 19.56 19.56 19.56 19.56 19.08 -
May 18, 2023 19.50 19.50 19.50 19.50 19.02 -
May 17, 2023 19.48 19.48 19.48 19.48 19.01 -
May 16, 2023 19.40 19.40 19.40 19.40 18.93 -
May 15, 2023 19.41 19.41 19.41 19.41 18.93 -
May 12, 2023 19.38 19.38 19.38 19.38 18.91 -
May 11, 2023 19.38 19.38 19.38 19.38 18.91 100
May 10, 2023 19.43 19.43 19.43 19.43 18.96 -
May 9, 2023 19.53 19.53 19.53 19.53 19.06 -
May 8, 2023 19.57 19.57 19.57 19.57 19.09 100
May 5, 2023 19.53 19.53 19.53 19.53 19.06 100
May 4, 2023 19.46 19.46 19.46 19.46 18.99 100
May 3, 2023 19.46 19.46 19.46 19.46 18.99 100
May 2, 2023 19.52 19.52 19.46 19.46 18.99 300
May 1, 2023 0.11 Dividend
May 1, 2023 19.58 19.58 19.58 19.58 19.10 100
Apr 28, 2023 19.61 19.61 19.61 19.61 19.04 -
Apr 27, 2023 19.72 19.72 19.72 19.72 19.13 -

Related Tickers