MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPII — American Beacon Ionic Inflation Protection ETF
NYSE ArcaAmerican Beacon Ionic Inflation Protection ETF
$19.09
-0.02(-0.13%)
- O
- 19.09
- H
- 19.09
- L
- 19.09
- V
- 233
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.09
Period Return-2.2%
Period High$19.60
Period Low$18.76
Avg Daily Volume787
Total Trading Days365
CPII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | $-0.02 | -0.13% | 233 | $19.09 | $19.09 $19.09 |
| Oct 1, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | +$0.03 | +0.16% | 178 | $19.09 | $19.11 $19.11 |
| Sep 30, 2026 | $19.07 | $19.09 | $19.07 | $19.08 | +$0.05 | +0.29% | 1,642 | $19.07 | $19.07 $19.09 |
| Sep 29, 2026 | $19.03 | $19.03 | $19.03 | $19.03 | $-0.03 | -0.16% | 16 | $19.00 | $19.03 $19.03 |
| Sep 28, 2026 | $19.06 | $19.11 | $19.06 | $19.06 | +$0.02 | +0.13% | 992 | $19.08 | $19.06 $19.11 |
| Sep 25, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $-0.07 | -0.34% | 16 | $19.03 | $19.04 $19.04 |
| Sep 24, 2026 | $19.03 | $19.12 | $19.03 | $19.10 | +$0.07 | +0.37% | 4,418 | $19.08 | $19.03 $19.12 |
| Sep 23, 2026 | $19.03 | $19.03 | $19.03 | $19.03 | +$0.07 | +0.38% | 19 | $18.99 | $19.03 $19.03 |
| Sep 22, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.00 | -0.01% | 260 | $18.95 | $18.96 $18.96 |
| Sep 21, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.03 | -0.16% | 20 | $18.95 | $18.96 $18.96 |
| Sep 18, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $-0.04 | -0.18% | 16 | $18.97 | $18.99 $18.99 |
| Sep 17, 2026 | $19.04 | $19.09 | $19.03 | $19.03 | $-0.03 | -0.13% | 3,164 | $19.05 | $19.03 $19.09 |
| Sep 16, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | $-0.04 | -0.18% | 55 | $19.05 | $19.05 $19.05 |
| Sep 15, 2026 | $19.03 | $19.09 | $19.03 | $19.09 | +$0.02 | +0.08% | 1,179 | $19.04 | $19.03 $19.09 |
| Sep 14, 2026 | $19.09 | $19.11 | $19.07 | $19.07 | $-0.03 | -0.13% | 2,271 | $19.08 | $19.07 $19.11 |
| Sep 11, 2026 | $19.09 | $19.10 | $19.09 | $19.10 | $-0.05 | -0.24% | 414 | $19.09 | $19.09 $19.10 |
| Sep 10, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | +$0.05 | +0.24% | 30 | $19.12 | $19.14 $19.14 |
| Sep 9, 2026 | $19.09 | $19.10 | $19.09 | $19.10 | $-0.00 | +0.00% | 3,066 | $19.10 | $19.09 $19.10 |
| Sep 8, 2026 | $19.06 | $19.10 | $19.06 | $19.10 | +$0.03 | +0.16% | 1,192 | $19.08 | $19.06 $19.10 |
| Sep 4, 2026 | $19.03 | $19.07 | $19.03 | $19.07 | $-0.02 | -0.10% | 114 | $19.03 | $19.03 $19.07 |
| Sep 3, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | +$0.03 | +0.16% | 17 | $19.04 | $19.09 $19.09 |
| Sep 2, 2026 | $19.02 | $19.06 | $19.02 | $19.06 | +$0.04 | +0.20% | 152 | $19.02 | $19.02 $19.06 |
| Sep 1, 2026 | $18.99 | $19.03 | $18.99 | $19.02 | +$0.01 | +0.07% | 590 | $19.00 | $18.99 $19.03 |
| Aug 31, 2026 | $19.01 | $19.01 | $19.01 | $19.01 | +$0.01 | +0.03% | 49 | $18.99 | $19.01 $19.01 |
| Aug 28, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $-0.05 | -0.26% | 35 | $18.99 | $19.00 $19.00 |
| Aug 27, 2026 | $19.05 | $19.05 | $18.98 | $19.05 | +$0.02 | +0.11% | 863 | $19.02 | $18.98 $19.05 |
| Aug 26, 2026 | $18.99 | $19.03 | $18.99 | $19.03 | +$0.00 | +0.02% | 843 | $19.00 | $18.99 $19.03 |
| Aug 25, 2026 | $18.99 | $19.03 | $18.99 | $19.03 | +$0.00 | +0.01% | 351 | $18.99 | $18.99 $19.03 |
| Aug 24, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | $-0.03 | -0.18% | 140 | $19.01 | $19.02 $19.02 |
| Aug 21, 2026 | $19.05 | $19.06 | $19.05 | $19.06 | +$0.02 | +0.10% | 967 | $19.05 | $19.05 $19.06 |