Dark

CPII
American Beacon Ionic Inflation Protection ETF
stock NYSE ETF

At Close

Aug 3, 2026

0.00USD-100.000%(-18.94)36

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.94)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

18.89USD0.000%(+18.89)3

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	18.8900	18.8900	18.8900	18.8900	-0.264%	37	0.000%
2026-08-03	18.9400	18.9400	18.9400	18.9400	+0.212%	13	-0.264%
2026-07-31	18.9200	18.9200	18.9000	18.9000	-0.158%	1,254	-0.053%
2026-07-30	18.9500	18.9501	18.8400	18.9300	+0.244%	2,039	-0.211%
2026-07-29	18.8840	18.8840	18.8840	18.8840	-0.005%	73	+0.032%
2026-07-28	18.8849	18.8849	18.8849	18.8849	-0.394%	17	+0.027%
2026-07-27	18.9700	18.9700	18.9596	18.9596	-0.213%	124	-0.367%
2026-07-24	19.0000	19.0000	19.0000	19.0000	-0.249%	91	-0.579%
2026-07-23	19.0474	19.0474	19.0474	19.0474	+0.197%	53	-0.826%
2026-07-22	19.0100	19.0100	19.0100	19.0100	-0.026%	17	-0.631%
2026-07-21	19.0150	19.0150	19.0150	19.0150	+0.158%	33	-0.657%
2026-07-20	18.9850	18.9850	18.9850	18.9850	0.000%	26	-0.500%
2026-07-17	18.9850	18.9850	18.9850	18.9850	+0.105%	80	-0.500%
2026-07-16	18.9650	18.9650	18.9650	18.9650	-0.026%	30	-0.395%
2026-07-15	18.9700	18.9700	18.9700	18.9700	+0.106%	18	-0.422%
2026-07-14	18.9500	18.9500	18.9500	18.9500	-0.420%	90	-0.317%
2026-07-13	19.0300	19.0300	19.0300	19.0300	+0.343%	107	-0.736%
2026-07-10	18.9700	18.9800	18.9650	18.9650	-0.053%	293	-0.395%
2026-07-09	18.9750	18.9750	18.9750	18.9750	-0.158%	133	-0.448%
2026-07-08	19.0050	19.0050	19.0050	19.0050	+0.285%	46	-0.605%
2026-07-07	18.9500	18.9510	18.9500	18.9510	+0.032%	796	-0.322%
2026-07-06	18.9450	18.9450	18.9450	18.9450	+0.132%	46	-0.290%
2026-07-02	18.9200	18.9200	18.9200	18.9200	-0.839%	16	-0.159%
2026-07-01	19.0800	19.0800	19.0800	19.0800	+0.107%	3	-0.996%
2026-06-30	19.0596	19.0596	19.0596	19.0596	-0.028%	14	-0.890%
2026-06-29	19.0600	19.0700	19.0600	19.0649	+0.210%	592	-0.917%
2026-06-26	19.0249	19.0249	19.0249	19.0249	+0.053%	12	-0.709%
2026-06-25	18.9800	19.0149	18.9800	19.0149	+0.132%	1,832	-0.657%
2026-06-24	19.0000	19.0000	18.9899	18.9899	-0.289%	538	-0.526%
2026-06-23	19.0500	19.0550	19.0400	19.0450	-0.210%	2,759	-0.814%
2026-06-22	19.0850	19.0850	19.0850	19.0850	-0.131%	175	-1.022%
2026-06-18	19.0999	19.1100	19.0999	19.1100	-0.026%	630	-1.151%
2026-06-17	19.1500	19.1700	19.1100	19.1150	-0.157%	1,182	-1.177%
2026-06-16	19.1600	19.1601	19.0799	19.1450	-0.182%	2,727	-1.332%
2026-06-15	19.1600	19.1800	19.1600	19.1800	+0.078%	203	-1.512%
2026-06-12	19.1510	19.1650	19.1510	19.1650	-0.312%	392	-1.435%
2026-06-11	19.2250	19.2250	19.2250	19.2250	-0.182%	9	-1.743%
2026-06-10	19.2550	19.2600	19.2550	19.2600	0.000%	138	-1.921%
2026-06-09	19.2550	19.2600	19.2550	19.2600	-0.233%	331	-1.921%
2026-06-08	19.2900	19.3050	19.2700	19.3050	+0.156%	554	-2.150%
2026-06-05	19.2600	19.2750	19.2147	19.2750	+0.026%	2,720	-1.997%
2026-06-04	19.2699	19.2699	19.2699	19.2699	-0.285%	647	-1.971%
2026-06-03	19.3200	19.3250	19.3200	19.3250	+0.130%	264	-2.251%
2026-06-02	19.2711	19.3000	19.2711	19.3000	-1.000%	368	-2.124%
2026-06-01	19.5000	19.5100	19.4950	19.4950	+0.257%	628	-3.103%
2026-05-29	19.4451	19.4451	19.4451	19.4451	+0.001%	117	-2.855%
2026-05-28	19.4450	19.4450	19.4450	19.4450	+0.206%	134	-2.854%
2026-05-27	19.3800	19.4050	19.3300	19.4050	-0.103%	1,554	-2.654%
2026-05-26	19.4250	19.4250	19.4250	19.4250	+0.052%	92	-2.754%
2026-05-22	19.4200	19.4200	19.4150	19.4150	-0.206%	197	-2.704%
2026-05-21	19.4550	19.4550	19.4550	19.4550	-0.256%	80	-2.904%
2026-05-20	19.5200	19.5200	19.5050	19.5050	-0.205%	512	-3.153%
2026-05-19	19.5450	19.5450	19.5450	19.5450	-0.255%	146	-3.351%
2026-05-18	19.6000	19.6000	19.5800	19.5950	+0.359%	574	-3.598%
2026-05-15	19.5198	19.5250	19.5112	19.5250	+0.205%	1,144	-3.252%
2026-05-14	19.4700	19.5300	19.4100	19.4850	-0.103%	2,315	-3.054%
2026-05-13	19.5200	19.5200	19.4900	19.5050	+0.127%	568	-3.153%
2026-05-12	19.4899	19.5000	19.4800	19.4803	+0.285%	51,580	-3.030%
2026-05-11	19.4250	19.4250	19.4250	19.4250	+0.465%	105	-2.754%
2026-05-08	19.3500	19.3500	19.3350	19.3350	+0.259%	237	-2.302%
2026-05-07	19.2850	19.2850	19.2850	19.2850	-0.207%	68	-2.048%
2026-05-06	19.3250	19.3250	19.3250	19.3250	-0.490%	4	-2.251%
2026-05-05	19.4200	19.4201	19.4200	19.4201	-0.231%	442	-2.730%
2026-05-04	19.4501	19.4650	19.4501	19.4650	0.000%	1,388	-2.954%
2026-05-01	19.4900	19.5300	19.4650	19.4650	+0.154%	2,179	-2.954%
2026-04-30	19.4350	19.4350	19.4350	19.4350	+0.026%	27	-2.804%
2026-04-29	19.4294	19.4300	19.4294	19.4300	+0.180%	110	-2.779%
2026-04-28	19.4000	19.4000	19.3950	19.3950	-0.052%	113	-2.604%
2026-04-27	19.4050	19.4050	19.4050	19.4050	+0.388%	25	-2.654%
2026-04-24	19.3300	19.3300	19.3300	19.3300	+0.181%	26	-2.276%
2026-04-23	19.2700	19.3600	19.2700	19.2951	+0.286%	3,431	-2.099%
2026-04-22	19.2400	19.2400	19.2400	19.2400	+0.182%	8	-1.819%
2026-04-21	19.1900	19.2050	19.1600	19.2050	0.000%	512	-1.640%
2026-04-20	19.2050	19.2050	19.2050	19.2050	+0.156%	16	-1.640%
2026-04-17	19.1750	19.1750	19.1750	19.1750	-0.234%	11	-1.486%
2026-04-16	19.2200	19.2200	19.2200	19.2200	+0.104%	5	-1.717%
2026-04-15	19.2000	19.2000	19.2000	19.2000	-0.078%	9	-1.615%
2026-04-14	19.1600	19.2294	19.1600	19.2150	-0.052%	869	-1.691%
2026-04-13	19.2250	19.2250	19.2250	19.2250	+0.339%	8	-1.743%
2026-04-10	19.1600	19.1600	19.1600	19.1600	0.000%	8	-1.409%
2026-04-09	19.1600	19.1600	19.1600	19.1600	+0.078%	10	-1.409%
2026-04-08	19.1450	19.1450	19.1450	19.1450	-0.468%	10	-1.332%
2026-04-07	19.2350	19.2350	19.2350	19.2350	+0.119%	222	-1.794%
2026-04-06	19.2122	19.2122	19.2122	19.2122	+0.377%	79	-1.677%
2026-04-02	19.1400	19.1400	19.1400	19.1400	-0.209%	15	-1.306%
2026-04-01	19.1800	19.1800	19.1800	19.1800	-0.104%	17	-1.512%
2026-03-31	19.2000	19.2000	19.2000	19.2000	-0.156%	40	-1.615%
2026-03-30	19.2300	19.2300	19.2300	19.2300	-0.155%	62	-1.768%
2026-03-27	19.2599	19.2599	19.2599	19.2599	+0.155%	8	-1.921%
2026-03-26	19.2300	19.2300	19.2300	19.2300	+0.733%	6	-1.768%
2026-03-25	19.0900	19.0900	19.0900	19.0900	-0.573%	44	-1.048%
2026-03-24	19.2000	19.2000	19.2000	19.2000	+0.026%	5	-1.615%
2026-03-23	19.1950	19.1950	19.1950	19.1950	-1.082%	13	-1.589%
2026-03-20	19.4050	19.4050	19.4050	19.4050	+0.596%	16	-2.654%
2026-03-19	19.2900	19.2900	19.2900	19.2900	+0.156%	6	-2.074%
2026-03-18	19.2600	19.2600	19.2600	19.2600	+0.391%	18	-1.921%
2026-03-17	19.1850	19.1850	19.1850	19.1850	+0.130%	50	-1.538%
2026-03-16	19.1600	19.1600	19.1600	19.1600	-0.104%	99	-1.409%
2026-03-13	19.1800	19.1800	19.1800	19.1800	-0.234%	86	-1.512%
2026-03-12	19.2250	19.2250	19.2250	19.2250	+0.523%	24	-1.743%
2026-03-11	19.1250	19.1250	19.1250	19.1250	+0.367%	19	-1.229%
2026-03-10	19.0550	19.0550	19.0550	19.0550	-0.236%	16	-0.866%
2026-03-09	19.1000	19.1000	19.1000	19.1000	-0.157%	20	-1.099%
2026-03-06	19.1400	19.1600	19.1100	19.1300	+0.446%	4,516	-1.255%
2026-03-05	18.9900	19.0450	18.9900	19.0450	+0.602%	2,320	-0.814%
2026-03-04	18.9499	18.9499	18.9300	18.9310	-0.389%	382	-0.217%
2026-03-03	19.0050	19.0050	19.0050	19.0050	+0.211%	40	-0.605%
2026-03-02	18.9650	18.9650	18.9650	18.9650	-0.079%	17	-0.395%
2026-02-27	18.9800	18.9800	18.9800	18.9800	+0.238%	8	-0.474%
2026-02-26	18.9399	18.9399	18.9350	18.9350	+0.295%	106	-0.238%
2026-02-25	18.8794	18.8794	18.8794	18.8794	-0.030%	10	+0.056%
2026-02-24	18.8850	18.8850	18.8850	18.8850	-0.264%	6	+0.026%
2026-02-23	18.9350	18.9350	18.9350	18.9350	+0.180%	5	-0.238%
2026-02-20	18.9100	18.9100	18.9010	18.9010	-0.100%	525	-0.058%
2026-02-19	18.9200	18.9200	18.9200	18.9200	+0.185%	8	-0.159%
2026-02-18	18.8700	18.8850	18.8400	18.8850	-0.053%	666	+0.026%
2026-02-17	18.8950	18.8950	18.8950	18.8950	-0.185%	11	-0.026%
2026-02-13	18.9200	18.9300	18.9200	18.9300	-0.316%	308	-0.211%
2026-02-12	18.9900	18.9900	18.9900	18.9900	+0.132%	59	-0.527%
2026-02-11	18.9650	18.9650	18.9650	18.9650	-0.158%	10	-0.395%
2026-02-10	18.9950	18.9950	18.9950	18.9950	-0.026%	131	-0.553%
2026-02-09	19.0000	19.0000	19.0000	19.0000	+0.158%	20	-0.579%
2026-02-06	18.9700	18.9700	18.9700	18.9700	-0.263%	11	-0.422%
2026-02-05	19.0200	19.0200	19.0200	19.0200	-0.026%	6	-0.683%
2026-02-04	19.0100	19.0250	19.0100	19.0250	0.000%	948	-0.710%
2026-02-03	19.0000	19.0250	19.0000	19.0250	+0.132%	206	-0.710%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-0.367%	5	-0.579%
2026-01-30	19.0700	19.0700	19.0700	19.0700	+0.158%	72	-0.944%
2026-01-29	19.0400	19.0400	19.0400	19.0400	+0.263%	21	-0.788%
2026-01-28	18.9900	18.9900	18.9900	18.9900	+0.290%	17	-0.527%
2026-01-27	18.9400	18.9400	18.9350	18.9350	+0.106%	109	-0.238%
2026-01-26	18.9150	18.9150	18.9150	18.9150	+0.026%	43	-0.132%
2026-01-23	18.8810	18.9100	18.8810	18.9100	+0.053%	437	-0.106%
2026-01-22	18.9000	18.9000	18.9000	18.9000	0.000%	12	-0.053%
2026-01-21	18.9000	18.9000	18.9000	18.9000	0.000%	15	-0.053%
2026-01-20	18.9100	18.9100	18.9000	18.9000	+0.079%	376	-0.053%
2026-01-16	18.8850	18.8850	18.8850	18.8850	-0.132%	18	+0.026%
2026-01-15	18.9000	18.9100	18.9000	18.9100	-0.079%	470	-0.106%
2026-01-14	18.9250	18.9250	18.9250	18.9250	0.000%	14	-0.185%
2026-01-13	18.9250	18.9250	18.9250	18.9250	+0.079%	9	-0.185%
2026-01-12	18.9100	18.9100	18.9100	18.9100	-0.053%	11	-0.106%
2026-01-09	18.9200	18.9200	18.9200	18.9200	-0.053%	14	-0.159%
2026-01-08	18.9300	18.9300	18.9300	18.9300	+0.079%	57	-0.211%
2026-01-07	18.9150	18.9150	18.9150	18.9150	+0.079%	25	-0.132%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-0.025%	52	-0.053%
2026-01-05	18.9047	18.9047	18.9047	18.9047	+0.161%	218	-0.078%
2026-01-02	18.8743	18.8743	18.8743	18.8743	-0.083%	28	+0.083%
2025-12-31	18.8900	18.8900	18.8900	18.8900	-0.264%	16	0.000%
2025-12-30	18.9400	18.9400	18.9400	18.9400	-0.105%	19	-0.264%
2025-12-29	18.9600	18.9600	18.9600	18.9600	+0.053%	19	-0.369%
2025-12-26	18.9500	18.9500	18.9500	18.9500	0.000%	19	-0.317%
2025-12-24	18.9500	18.9500	18.9500	18.9500	+0.026%	11	-0.317%
2025-12-23	18.9450	18.9450	18.9450	18.9450	-0.132%	24	-0.290%
2025-12-22	18.9700	18.9700	18.9700	18.9700	+0.106%	76	-0.422%
2025-12-19	18.9400	18.9500	18.9400	18.9500	+0.159%	106	-0.317%
2025-12-18	18.9200	18.9200	18.9200	18.9200	-0.211%	101	-0.159%
2025-12-17	18.9526	18.9600	18.9526	18.9600	+0.238%	400	-0.369%
2025-12-16	18.9412	18.9412	18.9000	18.9150	-0.447%	1,307	-0.132%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+0.105%	31	-0.579%
2025-12-12	18.9800	18.9800	18.9800	18.9800	0.000%	137	-0.474%
2025-12-11	18.9700	18.9800	18.9700	18.9800	-0.026%	142	-0.474%
2025-12-10	18.9800	18.9850	18.9800	18.9850	-0.026%	116	-0.500%
2025-12-09	18.9900	19.0000	18.9900	18.9900	-0.158%	271	-0.527%
2025-12-08	19.0200	19.0200	19.0200	19.0200	+0.158%	109	-0.683%
2025-12-05	18.9800	18.9900	18.9800	18.9900	+0.053%	112	-0.527%
2025-12-04	18.9800	18.9800	18.9800	18.9800	+0.053%	167	-0.474%
2025-12-03	18.9700	18.9700	18.9700	18.9700	0.000%	21	-0.422%
2025-12-02	18.9800	18.9800	18.9700	18.9700	-0.368%	184	-0.422%
2025-12-01	18.9800	19.0400	18.9800	19.0400	+0.179%	519	-0.788%
2025-11-28	19.0000	19.0059	19.0000	19.0059	+0.084%	106	-0.610%
2025-11-26	18.9817	18.9900	18.9800	18.9900	+0.105%	232	-0.527%
2025-11-25	18.9600	18.9700	18.9600	18.9700	-0.184%	647	-0.422%
2025-11-24	19.0028	19.0050	18.9800	19.0050	-0.079%	2,692	-0.605%
2025-11-21	19.0200	19.0200	19.0200	19.0200	+0.026%	36	-0.683%
2025-11-20	19.0150	19.0150	19.0150	19.0150	-0.026%	10	-0.657%
2025-11-19	19.0200	19.0200	19.0200	19.0200	-0.105%	62	-0.683%
2025-11-18	19.0400	19.0400	19.0400	19.0400	-0.131%	9	-0.788%
2025-11-17	19.0650	19.0650	19.0650	19.0650	+0.026%	16	-0.918%
2025-11-14	19.0400	19.0600	19.0400	19.0600	+0.105%	209	-0.892%
2025-11-13	19.0400	19.0400	18.9700	19.0400	-0.105%	9,399	-0.788%
2025-11-12	19.0600	19.0600	19.0600	19.0600	-0.079%	8	-0.892%
2025-11-11	19.0600	19.0750	19.0600	19.0750	+0.079%	358	-0.970%
2025-11-10	19.0600	19.0600	19.0600	19.0600	+0.079%	21	-0.892%
2025-11-07	19.0450	19.0450	19.0450	19.0450	-0.079%	119	-0.814%
2025-11-06	19.0700	19.0700	19.0600	19.0600	0.000%	316	-0.892%
2025-11-05	19.0600	19.0600	19.0600	19.0600	-0.105%	29	-0.892%
2025-11-04	19.0800	19.0800	19.0800	19.0800	-0.340%	4	-0.996%
2025-11-03	19.1450	19.1450	19.1450	19.1450	+0.157%	10	-1.332%
2025-10-31	19.1000	19.1150	19.1000	19.1150	0.000%	180	-1.177%
2025-10-30	19.1150	19.1150	19.1150	19.1150	0.000%	10	-1.177%
2025-10-29	19.1500	19.1500	19.1150	19.1150	-0.183%	113	-1.177%
2025-10-28	19.1500	19.1500	19.1500	19.1500	-0.052%	5	-1.358%
2025-10-27	19.1600	19.1600	19.1600	19.1600	-0.078%	57	-1.409%
2025-10-24	19.1750	19.1750	19.1750	19.1750	+0.084%	14	-1.486%
2025-10-23	19.1800	19.1800	19.1300	19.1590	-0.109%	526	-1.404%
2025-10-22	19.1800	19.1800	19.1800	19.1800	+0.183%	1,317	-1.512%
2025-10-21	19.1300	19.1450	19.1300	19.1450	-0.052%	155	-1.332%
2025-10-20	19.1500	19.1700	19.1500	19.1549	-0.001%	667	-1.383%
2025-10-17	19.1300	19.1550	19.1300	19.1550	+0.073%	107	-1.383%
2025-10-16	19.1600	19.1700	19.1100	19.1410	-0.229%	994	-1.311%
2025-10-15	19.1850	19.1850	19.1850	19.1850	+0.071%	71	-1.538%
2025-10-14	19.1900	19.1900	19.0810	19.1713	-0.244%	2,767	-1.467%
2025-10-13	19.2182	19.2182	19.2182	19.2182	-0.087%	9	-1.708%
2025-10-10	19.3100	19.3100	19.2276	19.2350	0.000%	514	-1.794%
2025-10-09	19.2499	19.2499	19.2287	19.2350	0.000%	468	-1.794%
2025-10-08	19.2348	19.2350	19.2348	19.2350	+0.052%	351	-1.794%
2025-10-07	19.2250	19.2250	19.2250	19.2250	0.000%	178	-1.743%
2025-10-06	19.2206	19.2250	19.2206	19.2250	+0.104%	260	-1.743%
2025-10-03	19.2050	19.2200	19.2050	19.2050	-0.052%	1,161	-1.640%
2025-10-02	19.2300	19.2300	19.2150	19.2150	-0.260%	1,220	-1.691%
2025-10-01	19.2650	19.2650	19.2650	19.2650	+0.104%	64	-1.947%
2025-09-30	19.2600	19.2600	19.2300	19.2450	-0.078%	1,552	-1.845%
2025-09-29	19.2600	19.2800	19.2400	19.2600	-0.181%	1,837	-1.921%
2025-09-26	19.2950	19.2950	19.2950	19.2950	+0.104%	73	-2.099%
2025-09-25	19.2776	19.2900	19.2750	19.2750	0.000%	463	-1.997%
2025-09-24	19.2700	19.2750	19.2700	19.2750	+0.104%	307	-1.997%
2025-09-23	19.2550	19.2550	19.2550	19.2550	-0.104%	131	-1.896%
2025-09-22	19.2750	19.2750	19.2750	19.2750	+0.052%	11	-1.997%
2025-09-19	19.2500	19.2650	19.2500	19.2650	+0.156%	179	-1.947%
2025-09-18	19.2350	19.2350	19.2350	19.2350	-0.052%	136	-1.794%
2025-09-17	19.2476	19.2476	19.2300	19.2450	+0.052%	754	-1.845%
2025-09-16	19.2300	19.2350	19.2300	19.2350	0.000%	10,063	-1.794%
2025-09-15	19.2350	19.2350	19.2350	19.2350	-0.026%	34	-1.794%
2025-09-12	19.2400	19.2400	19.2400	19.2400	+0.104%	124	-1.819%
2025-09-11	19.2101	19.2200	19.2100	19.2200	-0.130%	2,016	-1.717%
2025-09-10	19.2600	19.3300	19.2450	19.2450	-0.052%	10,434	-1.845%
2025-09-09	19.2550	19.2550	19.2550	19.2550	-0.026%	17	-1.896%
2025-09-08	19.2600	19.2600	19.2474	19.2600	+0.130%	813	-1.921%
2025-09-05	19.2350	19.2350	19.2350	19.2350	-0.104%	275	-1.794%
2025-09-04	19.2550	19.2550	19.2550	19.2550	-0.052%	18	-1.896%
2025-09-03	19.2650	19.2650	19.2650	19.2650	-0.739%	8	-1.947%
2025-09-02	19.4000	19.4100	19.3874	19.4085	+0.121%	1,165	-2.672%
2025-08-29	19.3840	19.3850	19.3840	19.3850	-0.026%	106	-2.554%
2025-08-28	19.3900	19.3900	19.3900	19.3900	+0.026%	106	-2.579%
2025-08-27	19.3800	19.4400	19.3700	19.3850	+0.155%	3,739	-2.554%
2025-08-26	19.3300	19.3550	19.3300	19.3550	-0.258%	636	-2.402%
2025-08-25	19.4050	19.4050	19.4050	19.4050	+0.466%	122	-2.654%
2025-08-22	19.2903	19.3150	19.2903	19.3150	+0.156%	381	-2.200%
2025-08-21	19.2800	19.2850	19.2800	19.2850	+0.110%	284	-2.048%
2025-08-20	19.2638	19.2638	19.2638	19.2638	+0.020%	393	-1.940%
2025-08-19	19.2700	19.2700	19.2600	19.2600	+0.026%	2,606	-1.921%
2025-08-18	19.2600	19.2700	19.2550	19.2550	-0.104%	911	-1.896%
2025-08-15	19.2800	19.2800	19.2750	19.2750	-0.104%	745	-1.997%
2025-08-14	19.3100	19.3100	19.2950	19.2950	+0.104%	212	-2.099%
2025-08-13	19.2800	19.2800	19.2750	19.2750	-0.137%	218	-1.997%
2025-08-12	19.2800	19.3015	19.2800	19.3015	+0.034%	1,112	-2.132%
2025-08-11	19.3100	19.3100	19.2950	19.2950	+0.312%	343	-2.099%
2025-08-08	19.2350	19.2350	19.2350	19.2350	+0.052%	92	-1.794%
2025-08-07	19.2250	19.2250	19.2250	19.2250	+0.156%	85	-1.743%
2025-08-06	19.2110	19.2200	19.1938	19.1950	-0.260%	851	-1.589%
2025-08-05	19.2450	19.2450	19.2450	19.2450	-0.104%	10	-1.845%
2025-08-04	19.2500	19.2650	19.2000	19.2650	+0.104%	1,110	-1.947%
2025-08-01	19.2495	19.2600	19.2200	19.2450	+0.104%	1,613	-1.845%
2025-07-31	19.2800	19.2800	19.2000	19.2250	-0.517%	4,106	-1.743%
2025-07-30	19.3250	19.3250	19.3250	19.3250	+0.052%	8	-2.251%
2025-07-29	19.3150	19.3150	19.3150	19.3150	+0.104%	29	-2.200%
2025-07-28	19.4100	19.4100	19.2950	19.2950	+0.104%	1,215	-2.099%
2025-07-25	19.5000	19.5000	19.2720	19.2750	+0.156%	9,820	-1.997%
2025-07-24	19.2450	19.2450	19.2450	19.2450	-0.363%	32	-1.845%
2025-07-23	19.3151	19.3151	19.3151	19.3151	-0.155%	354	-2.201%
2025-07-22	19.3450	19.3450	19.3450	19.3450	-0.181%	6	-2.352%
2025-07-21	19.4600	19.4600	19.3800	19.3800	-0.026%	443	-2.528%
2025-07-18	19.3900	19.4600	19.3850	19.3850	0.000%	3,563	-2.554%
2025-07-17	19.3790	19.3999	19.3790	19.3850	+0.285%	403	-2.554%
2025-07-16	19.3300	19.3300	19.3300	19.3300	+0.026%	5	-2.276%
2025-07-15	19.3250	19.3250	19.3250	19.3250	+0.078%	24	-2.251%
2025-07-14	19.3100	19.3100	19.3100	19.3100	+0.416%	5	-2.175%
2025-07-11	19.2300	19.2300	19.2300	19.2300	+0.182%	12	-1.768%
2025-07-10	19.1950	19.1950	19.1950	19.1950	-0.312%	7	-1.589%
2025-07-09	19.2550	19.2550	19.2550	19.2550	-0.156%	4	-1.896%
2025-07-08	19.2000	19.2850	19.2000	19.2850	+0.469%	840	-2.048%
2025-07-07	19.1896	19.1950	19.1896	19.1950	+0.157%	204	-1.589%
2025-07-03	19.1650	19.1650	19.1650	19.1650	+0.157%	11	-1.435%
2025-07-02	19.1350	19.1350	19.1350	19.1350	-0.261%	3	-1.280%
2025-07-01	19.1850	19.1850	19.1850	19.1850	-0.026%	5	-1.538%
2025-06-30	19.2000	19.2000	19.1900	19.1900	-0.026%	680	-1.563%
2025-06-27	19.1950	19.1950	19.1950	19.1950	+0.078%	3	-1.589%
2025-06-26	19.1000	19.1800	19.1000	19.1800	+0.366%	1,206	-1.512%
2025-06-25	19.1100	19.1100	19.1100	19.1100	-0.287%	6	-1.151%
2025-06-24	19.1650	19.1650	19.1650	19.1650	-0.648%	8	-1.435%
2025-06-23	19.2900	19.2900	19.2900	19.2900	+0.156%	3	-2.074%
2025-06-20	19.2600	19.2600	19.2600	19.2600	+0.025%	135	-1.921%
2025-06-18	19.2552	19.2552	19.2552	19.2552	+0.109%	7	-1.897%
2025-06-17	19.2342	19.2342	19.2342	19.2342	-0.004%	17	-1.790%
2025-06-16	19.2000	19.2350	19.2000	19.2350	+0.261%	1,722	-1.794%
2025-06-13	19.1850	19.1850	19.1850	19.1850	+0.314%	0	-1.538%
2025-06-12	19.1250	19.1250	19.1250	19.1250	0.000%	4	-1.229%
2025-06-11	19.1600	19.1600	19.1250	19.1250	-0.649%	224	-1.229%
2025-06-10	19.2500	19.2500	19.2500	19.2500	+0.130%	0	-1.870%
2025-06-09	19.2400	19.2400	19.2250	19.2250	+0.156%	2,604	-1.743%
2025-06-06	19.1950	19.1950	19.1950	19.1950	0.000%	3	-1.589%
2025-06-05	19.2030	19.2030	19.1950	19.1950	-0.052%	175	-1.589%
2025-06-04	19.2050	19.2050	19.2050	19.2050	-0.363%	34	-1.640%
2025-06-03	19.2750	19.2750	19.2750	19.2750	-0.593%	4	-1.997%
2025-06-02	19.3900	19.3900	19.3900	19.3900	+0.597%	20	-2.579%
2025-05-30	19.2750	19.2750	19.2750	19.2750	0.000%	2	-1.997%
2025-05-29	19.2750	19.2750	19.2750	19.2750	-0.310%	4	-1.997%
2025-05-28	19.3350	19.3350	19.3350	19.3350	0.000%	20	-2.302%
2025-05-27	19.3200	19.3350	19.3200	19.3350	-0.284%	342	-2.302%
2025-05-23	19.3900	19.3900	19.3900	19.3900	-0.026%	9	-2.579%
2025-05-22	19.3950	19.3950	19.3950	19.3950	-0.283%	2	-2.604%
2025-05-21	19.4500	19.4500	19.4500	19.4500	+0.232%	1	-2.879%
2025-05-20	19.4050	19.4050	19.4050	19.4050	+0.052%	3	-2.654%
2025-05-19	19.3900	19.3950	19.3800	19.3950	+0.077%	3,111	-2.604%
2025-05-16	19.3800	19.3800	19.3800	19.3800	-0.103%	42	-2.528%
2025-05-15	19.4000	19.4000	19.4000	19.4000	+0.232%	22	-2.629%
2025-05-14	19.3550	19.3550	19.3550	19.3550	+0.939%	91	-2.402%
2025-05-13	19.1750	19.1750	19.1750	19.1750	-0.802%	15	-1.486%
2025-05-12	19.3300	19.3300	19.3300	19.3300	-0.335%	87	-2.276%
2025-05-09	19.3950	19.3950	19.3950	19.3950	+0.103%	1	-2.604%
2025-05-08	19.3750	19.3750	19.3750	19.3750	-0.026%	26	-2.503%
2025-05-07	19.3800	19.3800	19.3800	19.3800	+0.285%	33	-2.528%
2025-05-06	19.3292	19.3292	19.3250	19.3250	+0.416%	511	-2.251%
2025-05-05	19.2600	19.2745	19.2450	19.2450	-0.259%	1,011	-1.845%
2025-05-02	19.2950	19.2950	19.2950	19.2950	-1.102%	0	-2.099%
2025-05-01	19.5100	19.5100	19.5100	19.5100	-0.230%	1	-3.178%
2025-04-30	19.5550	19.5550	19.5550	19.5550	+0.128%	0	-3.401%
2025-04-29	19.5300	19.5300	19.5300	19.5300	-0.102%	0	-3.277%
2025-04-28	19.5500	19.5500	19.5500	19.5500	+0.128%	2	-3.376%
2025-04-25	19.5250	19.5250	19.5250	19.5250	+0.230%	37	-3.252%
2025-04-24	19.4600	19.4802	19.4600	19.4802	+0.104%	352	-3.030%
2025-04-23	19.4600	19.4600	19.4600	19.4600	-0.307%	102	-2.929%
2025-04-22	19.5200	19.5200	19.5200	19.5200	+0.145%	5	-3.227%
2025-04-21	19.4800	19.4918	19.4800	19.4918	+0.215%	847	-3.087%
2025-04-17	19.3800	19.4500	19.3800	19.4500	+0.751%	313	-2.879%
2025-04-16	19.3900	19.3900	19.3050	19.3050	-0.335%	202	-2.150%
2025-04-15	19.3698	19.3698	19.3698	19.3698	-0.361%	22	-2.477%
2025-04-14	19.4400	19.4400	19.4400	19.4400	+0.247%	5	-2.829%
2025-04-11	19.1400	19.3921	19.1400	19.3921	-0.151%	201	-2.589%
2025-04-10	19.5500	19.5500	19.4215	19.4215	-0.556%	232	-2.737%
2025-04-09	19.5301	19.5301	19.5301	19.5301	+0.729%	16	-3.278%
2025-04-08	19.3887	19.3887	19.3887	19.3887	+0.103%	0	-2.572%
2025-04-07	19.3688	19.3688	19.3688	19.3688	+0.451%	2	-2.472%
2025-04-04	19.4100	19.4600	19.2819	19.2819	-0.760%	2,103	-2.032%
2025-04-03	19.4296	19.4296	19.4296	19.4296	+0.127%	7	-2.777%
2025-04-02	19.4300	19.4300	19.4049	19.4049	-0.078%	647	-2.653%
2025-04-01	19.4600	19.4600	19.4200	19.4200	-0.792%	513	-2.729%
2025-03-31	19.5600	19.5750	19.5600	19.5750	+0.102%	10,649	-3.499%
2025-03-28	19.5600	19.5600	19.5550	19.5550	-0.204%	9,038	-3.401%
2025-03-27	19.5950	19.5950	19.5950	19.5950	+0.461%	1	-3.598%
2025-03-26	19.5050	19.5050	19.5050	19.5050	+0.140%	0	-3.153%
2025-03-25	19.4100	19.4777	19.4100	19.4777	+0.014%	20,513	-3.017%
2025-03-24	19.4500	19.4750	19.4500	19.4750	+0.309%	27,763	-3.004%
2025-03-21	19.4150	19.4150	19.4150	19.4150	+0.103%	0	-2.704%
2025-03-20	19.3950	19.3950	19.3950	19.3950	+0.052%	16	-2.604%
2025-03-19	19.3700	19.3850	19.3700	19.3850	+0.206%	205	-2.554%
2025-03-18	19.3800	19.3800	19.3451	19.3451	-0.051%	204	-2.353%
2025-03-17	19.3550	19.3550	19.3550	19.3550	-0.065%	2	-2.402%
2025-03-14	19.3675	19.3675	19.3675	19.3675	+0.065%	4	-2.465%
2025-03-13	19.3550	19.3550	19.3550	19.3550	-0.206%	28	-2.402%
2025-03-12	19.3950	19.3950	19.3950	19.3950	+0.098%	7	-2.604%
2025-03-11	19.3850	19.3850	19.3760	19.3760	+0.212%	164	-2.508%
2025-03-10	19.3350	19.3350	19.3350	19.3350	-0.206%	28	-2.302%
2025-03-07	19.3700	19.3750	19.3699	19.3750	+0.120%	251	-2.503%
2025-03-06	19.3518	19.3518	19.3518	19.3518	-0.070%	3	-2.386%
2025-03-05	19.3654	19.3654	19.3654	19.3654	-0.043%	25	-2.455%
2025-03-04	19.3737	19.3737	19.3737	19.3737	+0.097%	86	-2.497%
2025-03-03	19.3550	19.3550	19.3550	19.3550	-0.267%	104	-2.402%
2025-02-28	19.4068	19.4068	19.4068	19.4068	+0.270%	40	-2.663%
2025-02-27	19.3546	19.3546	19.3546	19.3546	+0.257%	69	-2.400%
2025-02-26	19.3104	19.3104	19.3050	19.3050	-0.207%	159	-2.150%
2025-02-25	19.3500	19.3500	19.3450	19.3450	-0.361%	897	-2.352%
2025-02-24	19.4150	19.4150	19.4150	19.4150	+0.048%	97	-2.704%
2025-02-21	19.4056	19.4056	19.4056	19.4056	-0.479%	55	-2.657%
2025-02-20	19.4990	19.4990	19.4990	19.4990	-0.031%	40	-3.123%
2025-02-19	19.5050	19.5050	19.5050	19.5050	+0.043%	74	-3.153%
2025-02-18	19.4967	19.4967	19.4967	19.4967	+0.292%	5	-3.112%
2025-02-14	19.4516	19.4516	19.3800	19.4400	-0.154%	1,357	-2.829%
2025-02-13	19.4700	19.4700	19.4700	19.4700	-0.429%	193	-2.979%
2025-02-12	19.5538	19.5538	19.5538	19.5538	+0.395%	26	-3.395%

.dark-mode .gFv4FS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFv4FS{ color: #333333; background-color: white; border: 2px solid #333333; }CPIIAmerican Beacon Ionic Inflation Protection ETFstock NYSE ETF

CPII
American Beacon Ionic Inflation Protection ETF
stock NYSE ETF