S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Ionic Inflation Protection ETF (CPII)
Ionic Inflation Protection ETF (CPII) Historical

CPII Ionic Inflation Protection ETF

19.226

-0.0295 (-0.15%)

Last Updated: 10:22:22

Delayed by 15 minutes

CPII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	19.2555	-0.04	-0.20%	19.27	19.27	19.2555	944
Jun 12 2024	19.2948	-0.14	-0.72%	19.266	19.2948	19.26	576
Jun 11 2024	19.435	-0.08	-0.41%	19.50	19.50	19.435	16
Jun 10 2024	19.515	0.05	0.26%	19.515	19.515	19.515	3
Jun 07 2024	19.465	0.06	0.31%	19.46	19.50	19.46	678
Jun 06 2024	19.405	-0.01	-0.03%	19.44	19.44	19.405	16
Jun 05 2024	19.41	-0.03	-0.13%	19.42	19.4336	19.41	289
Jun 04 2024	19.435	-0.05	-0.26%	19.46	19.46	19.435	315
Jun 03 2024	19.485	-0.21	-1.06%	19.50	19.50	19.485	227
May 31 2024	19.6928	-0.04	-0.19%	19.68	19.6928	19.68	24
May 30 2024	19.7307	-0.06	-0.30%	19.76	19.76	19.7307	85
May 29 2024	19.79	0.08	0.41%	19.79	19.79	19.79	4
May 28 2024	19.71	0.05	0.28%	19.71	19.71	19.71	214
May 24 2024	19.655	0.01	0.05%	19.655	19.655	19.655	82
May 23 2024	19.645	0.02	0.08%	19.63	19.645	19.63	189
May 22 2024	19.63	0.03	0.15%	19.63	19.63	19.63	56
May 21 2024	19.60	-0.04	-0.20%	19.62	19.62	19.60	10
May 20 2024	19.64	0.01	0.05%	19.65	19.65	19.64	122
May 17 2024	19.63	0.08	0.41%	19.63	19.63	19.63	18
May 16 2024	19.55	0.04	0.21%	19.54	19.55	19.54	9
May 15 2024	19.51	-0.10	-0.48%	19.55	19.55	19.51	63
May 14 2024	19.605	-0.06	-0.28%	19.59	19.63	19.58	16,467
May 13 2024	19.66	-0.03	-0.13%	19.68	19.68	19.65	286
May 10 2024	19.685	0.02	0.13%	19.685	19.685	19.685	5
May 09 2024	19.66	0.01	0.05%	19.66	19.66	19.66	225
May 08 2024	19.65	0.09	0.46%	19.63	19.65	19.63	182
May 07 2024	19.5601	-0.10	-0.53%	19.63	19.63	19.54	6,933
May 06 2024	19.665	-0.04	-0.18%	19.67	19.7099	19.665	355
May 03 2024	19.70	-0.07	-0.36%	19.73	19.76	19.70	1,081
May 02 2024	19.7713	-0.03	-0.14%	19.81	19.81	19.76	492
May 01 2024	19.799	-0.22	-1.11%	19.86	19.86	19.799	56
Apr 30 2024	20.0204	0.02	0.10%	20.05	20.05	19.98	414
Apr 29 2024	19.9997	-0.08	-0.38%	20.02	20.02	19.9997	279
Apr 26 2024	20.075	0.00	0.02%	20.07	20.10	20.07	3,789
Apr 25 2024	20.07	0.08	0.40%	20.07	20.07	20.07	138
Apr 24 2024	19.99	0.05	0.25%	19.99	19.99	19.97	486
Apr 23 2024	19.94	-0.01	-0.05%	19.94	19.94	19.94	11
Apr 22 2024	19.95	-0.01	-0.05%	19.95	19.95	19.95	5
Apr 19 2024	19.9603	-0.02	-0.12%	19.97	19.9854	19.95	209
Apr 18 2024	19.985	0.08	0.38%	19.98	19.985	19.98	265
Apr 17 2024	19.9093	-0.15	-0.77%	19.97	19.97	19.9093	510
Apr 16 2024	20.0638	0.06	0.32%	20.09	20.09	20.0638	349
Apr 15 2024	19.9995	0.14	0.72%	19.9995	19.9995	19.9995	92
Apr 12 2024	19.8565	-0.07	-0.37%	19.98	19.98	19.84	1,795
Apr 11 2024	19.9293	0.05	0.24%	19.88	19.93	19.88	1,630
Apr 10 2024	19.8808	0.23	1.18%	19.82	19.90	19.80	1,374
Apr 09 2024	19.6498	-0.07	-0.33%	19.66	19.689	19.63	3,985
Apr 08 2024	19.715	0.02	0.08%	19.73	19.734	19.7001	501
Apr 05 2024	19.70	0.09	0.48%	19.70	19.70	19.70	7
Apr 04 2024	19.605	0.00	0.03%	19.61	19.61	19.605	71
Apr 03 2024	19.60	0.04	0.20%	19.6502	19.6502	19.60	158
Apr 02 2024	19.56	0.03	0.16%	19.57	19.57	19.56	207
Apr 01 2024	19.5289	-0.04	-0.21%	19.49	19.5289	19.49	206
Mar 28 2024	19.57	0.01	0.06%	19.57	19.57	19.57	1
Mar 27 2024	19.5591	-0.01	-0.06%	19.5591	19.5591	19.5591	1
Mar 26 2024	19.57	-0.04	-0.20%	19.57	19.57	19.57	1
Mar 25 2024	19.61	0.00	0.00%	19.61	19.61	19.61	2
Mar 22 2024	19.61	-0.03	-0.13%	19.61	19.61	19.61	153
Mar 21 2024	19.635	0.02	0.10%	19.64	19.67	19.635	17,774
Mar 20 2024	19.615	0.04	0.18%	19.57	19.615	19.57	58
Mar 19 2024	19.58	-0.03	-0.15%	19.58	19.58	19.58	102
Mar 18 2024	19.61	0.02	0.10%	19.61	19.61	19.61	100

Ionic Inflation Protecti...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions