Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.68 -0.15 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.20 30.30 30.10 30.29 79,959 +0.18(+0.59%)
Mar 30, 2023 30.20 30.20 29.96 30.11 123,441 +0.16(+0.52%)
Mar 29, 2023 29.96 29.96 29.83 29.96 367,018 +0.29(+0.96%)
Mar 28, 2023 29.45 29.70 29.45 29.67 119,125 +0.22(+0.73%)
Mar 27, 2023 29.26 29.54 29.17 29.46 87,062 +0.34(+1.18%)
Mar 24, 2023 28.88 29.15 28.66 29.11 1,199,706 +0.06(+0.20%)
Mar 23, 2023 29.26 29.59 28.88 29.05 187,634 -0.10(-0.34%)
Mar 22, 2023 29.49 29.74 29.13 29.15 128,948 -0.32(-1.10%)
Mar 21, 2023 29.42 29.57 29.28 29.48 156,587 +0.18(+0.60%)
Mar 20, 2023 28.96 29.41 28.96 29.30 242,420 +0.52(+1.80%)
Mar 17, 2023 28.69 28.88 28.60 28.78 140,626 +0.03(+0.10%)
Mar 16, 2023 28.30 28.78 28.11 28.75 708,234 +0.41(+1.45%)
Mar 15, 2023 28.56 28.61 27.95 28.34 478,193 -0.89(-3.05%)
Mar 14, 2023 29.10 29.51 28.97 29.23 210,653 +0.45(+1.57%)
Mar 13, 2023 28.55 29.19 28.53 28.78 1,333,328 -0.06(-0.20%)
Mar 10, 2023 29.39 29.47 28.80 28.84 190,959 -0.52(-1.77%)
Mar 09, 2023 29.85 30.01 29.31 29.36 276,861 -0.41(-1.38%)
Mar 08, 2023 29.78 29.96 29.62 29.77 282,162 +0.02(+0.07%)
Mar 07, 2023 30.35 30.35 29.68 29.75 140,895 -0.76(-2.50%)
Mar 06, 2023 30.68 30.68 30.43 30.51 122,821 -0.29(-0.95%)
Mar 03, 2023 30.59 30.87 30.53 30.81 110,687 +0.32(+1.06%)
Mar 02, 2023 30.02 30.54 30.02 30.48 347,878 +0.23(+0.74%)
Mar 01, 2023 29.99 30.33 29.99 30.26 162,616 +0.39(+1.31%)
Feb 28, 2023 29.94 30.01 29.84 29.87 145,337 -0.13(-0.42%)
Feb 27, 2023 30.02 30.24 29.95 29.99 196,363 +0.10(+0.33%)
Feb 24, 2023 29.84 29.95 29.66 29.90 263,412 -0.29(-0.97%)
Feb 23, 2023 30.25 30.35 29.89 30.19 208,202 +0.13(+0.42%)
Feb 22, 2023 30.15 30.21 29.89 30.06 133,627 -0.24(-0.78%)
Feb 21, 2023 30.52 30.61 30.28 30.30 164,121 -0.45(-1.47%)
Feb 17, 2023 30.92 30.92 30.60 30.75 169,726 -0.45(-1.44%)
Feb 16, 2023 31.00 31.43 31.00 31.20 243,977 -0.12(-0.38%)
Feb 15, 2023 31.17 31.34 30.99 31.32 191,156 -0.26(-0.84%)
Feb 14, 2023 31.34 31.73 31.28 31.58 212,972 +0.07(+0.22%)
Feb 13, 2023 31.39 31.58 31.35 31.51 230,197 +0.07(+0.22%)
Feb 10, 2023 31.23 31.47 31.20 31.44 196,382 +0.26(+0.85%)
Feb 09, 2023 31.78 31.78 31.11 31.18 220,542 -0.35(-1.12%)
Feb 08, 2023 31.68 31.82 31.52 31.53 173,357 -0.22(-0.68%)
Feb 07, 2023 31.20 31.78 31.11 31.75 250,204 +0.42(+1.34%)
Feb 06, 2023 31.53 31.54 31.20 31.33 175,837 -0.36(-1.14%)
Feb 03, 2023 31.60 31.92 31.57 31.69 296,377 -0.21(-0.64%)
Feb 02, 2023 31.99 32.16 31.68 31.89 1,133,971 -0.14(-0.43%)
Feb 01, 2023 31.89 32.19 31.57 32.03 111,709 +0.03(+0.09%)
Jan 31, 2023 31.69 32.00 31.56 32.00 177,458 +0.35(+1.11%)
Jan 30, 2023 31.88 32.01 31.65 31.65 626,264 -0.42(-1.31%)
Jan 27, 2023 32.26 32.33 31.95 32.07 171,480 -0.18(-0.55%)
Jan 26, 2023 32.24 32.27 31.89 32.25 153,604 +0.17(+0.52%)
Jan 25, 2023 31.72 32.08 31.67 32.08 210,593 +0.10(+0.31%)
Jan 24, 2023 31.91 32.01 31.65 31.98 145,108 -0.04(-0.12%)
Jan 23, 2023 31.95 32.11 31.83 32.02 648,293 +0.14(+0.43%)
Jan 20, 2023 31.53 31.91 31.41 31.88 143,006 +0.24(+0.77%)
Jan 19, 2023 31.31 31.73 31.31 31.64 225,340 +0.21(+0.65%)
Jan 18, 2023 31.86 32.09 31.43 31.43 205,458 -0.24(-0.77%)
Jan 17, 2023 31.70 31.84 31.66 31.68 255,782 -0.09(-0.28%)
Jan 13, 2023 31.44 31.78 31.40 31.77 188,941 +0.15(+0.46%)
Jan 12, 2023 31.17 31.70 31.06 31.62 187,825 +0.44(+1.41%)
Jan 11, 2023 31.08 31.18 30.95 31.18 163,310 +0.33(+1.08%)
Jan 10, 2023 30.67 30.88 30.46 30.85 204,454 +0.13(+0.41%)
Jan 09, 2023 30.77 31.08 30.72 30.72 167,904 +0.19(+0.61%)
Jan 06, 2023 30.11 30.57 30.00 30.53 340,835 +0.71(+2.36%)
Jan 05, 2023 30.05 30.05 29.78 29.83 269,759 -0.32(-1.07%)
Jan 04, 2023 30.18 30.33 29.96 30.15 327,527 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.