Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.71 -0.04 (-0.12%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.36 32.36 31.72 31.76 76,221 -0.79(-2.42%)
Apr 29, 2024 32.52 32.65 32.43 32.54 49,733 +0.06(+0.18%)
Apr 26, 2024 32.38 32.49 32.27 32.48 65,331 +0.13(+0.40%)
Apr 25, 2024 32.15 32.44 32.01 32.35 31,577 +0.00(+0.00%)
Apr 24, 2024 32.38 32.40 32.23 32.35 32,941 -0.17(-0.52%)
Apr 23, 2024 32.17 32.52 32.17 32.52 40,139 +0.31(+0.97%)
Apr 22, 2024 32.24 32.35 32.02 32.21 37,146 -0.07(-0.23%)
Apr 19, 2024 32.19 32.38 32.17 32.28 34,646 +0.19(+0.59%)
Apr 18, 2024 32.17 32.30 32.02 32.09 26,305 +0.05(+0.16%)
Apr 17, 2024 32.13 32.28 31.95 32.04 84,159 +0.13(+0.41%)
Apr 16, 2024 31.88 32.04 31.67 31.91 67,147 -0.19(-0.59%)
Apr 15, 2024 32.68 32.81 32.04 32.10 94,673 -0.40(-1.23%)
Apr 12, 2024 33.02 33.11 32.45 32.50 75,134 -0.42(-1.27%)
Apr 11, 2024 32.82 32.99 32.60 32.92 85,572 +0.08(+0.24%)
Apr 10, 2024 32.71 32.97 32.62 32.84 87,244 -0.23(-0.69%)
Apr 09, 2024 33.03 33.11 32.80 33.07 36,545 +0.21(+0.64%)
Apr 08, 2024 33.12 33.12 32.80 32.86 102,237 -0.12(-0.36%)
Apr 05, 2024 32.69 33.02 32.63 32.98 42,073 +0.27(+0.82%)
Apr 04, 2024 32.96 33.05 32.61 32.71 83,930 -0.14(-0.42%)
Apr 03, 2024 32.48 32.88 32.48 32.85 162,137 +0.37(+1.13%)
Apr 02, 2024 32.40 32.59 32.34 32.48 144,405 +0.05(+0.15%)
Apr 01, 2024 32.61 32.61 32.33 32.43 96,323 +0.01(+0.03%)
Mar 28, 2024 32.30 32.46 32.23 32.42 112,473 +0.24(+0.74%)
Mar 27, 2024 31.81 32.20 31.81 32.18 50,674 +0.29(+0.91%)
Mar 26, 2024 32.30 32.30 31.90 31.90 74,234 -0.15(-0.47%)
Mar 25, 2024 32.05 32.22 32.04 32.04 63,916 +0.12(+0.37%)
Mar 22, 2024 32.23 32.23 31.89 31.92 57,189 -0.24(-0.74%)
Mar 21, 2024 32.19 32.35 32.16 32.16 97,093 +0.07(+0.22%)
Mar 20, 2024 31.67 32.17 31.67 32.09 112,204 +0.27(+0.85%)
Mar 19, 2024 31.67 31.85 31.67 31.82 102,454 +0.10(+0.31%)
Mar 18, 2024 31.85 31.85 31.66 31.73 59,512 +0.07(+0.22%)
Mar 15, 2024 31.66 31.72 31.59 31.66 81,679 +0.13(+0.41%)
Mar 14, 2024 31.54 31.67 31.40 31.53 1,570,122 -0.07(-0.22%)
Mar 13, 2024 31.50 31.78 31.50 31.60 80,101 +0.19(+0.60%)
Mar 12, 2024 31.21 31.45 31.18 31.41 55,433 +0.20(+0.64%)
Mar 11, 2024 31.01 31.27 30.96 31.21 2,409,191 +0.08(+0.26%)
Mar 08, 2024 31.25 31.38 31.12 31.13 95,250 -0.08(-0.26%)
Mar 07, 2024 31.08 31.29 31.08 31.21 243,785 +0.26(+0.84%)
Mar 06, 2024 30.94 31.12 30.91 30.95 134,630 -0.01(-0.03%)
Mar 05, 2024 30.83 31.07 30.83 30.96 88,129 +0.13(+0.42%)
Mar 04, 2024 30.86 30.99 30.77 30.83 209,039 -0.09(-0.29%)
Mar 01, 2024 30.63 30.99 30.62 30.92 118,697 +0.32(+1.04%)
Feb 29, 2024 30.43 30.62 30.43 30.60 181,757 +0.24(+0.79%)
Feb 28, 2024 30.29 30.42 30.29 30.36 91,591 -0.07(-0.23%)
Feb 27, 2024 30.33 30.47 30.14 30.43 110,680 +0.12(+0.39%)
Feb 26, 2024 30.37 30.38 30.21 30.31 86,820 -0.16(-0.52%)
Feb 23, 2024 30.41 30.48 30.34 30.47 117,418 +0.04(+0.13%)
Feb 22, 2024 30.33 30.49 30.26 30.43 224,760 +0.11(+0.36%)
Feb 21, 2024 30.21 30.34 30.14 30.32 73,871 +0.09(+0.30%)
Feb 20, 2024 30.39 30.47 30.18 30.23 193,282 -0.21(-0.69%)
Feb 16, 2024 30.26 30.58 30.26 30.44 47,206 +0.08(+0.26%)
Feb 15, 2024 29.81 30.42 29.81 30.36 165,560 +0.57(+1.91%)
Feb 14, 2024 29.73 29.83 29.57 29.79 87,650 +0.30(+1.01%)
Feb 13, 2024 29.91 29.92 29.38 29.50 50,978 -0.58(-1.92%)
Feb 12, 2024 29.80 30.19 29.80 30.07 102,054 +0.29(+0.97%)
Feb 09, 2024 29.74 29.85 29.67 29.78 236,870 +0.01(+0.03%)
Feb 08, 2024 29.81 29.91 29.71 29.77 493,647 -0.07(-0.23%)
Feb 07, 2024 29.74 29.87 29.70 29.84 278,117 +0.06(+0.20%)
Feb 06, 2024 29.56 29.87 29.56 29.78 1,478,473 +0.18(+0.61%)
Feb 05, 2024 29.82 29.82 29.49 29.60 61,630 -0.45(-1.49%)
Feb 02, 2024 30.21 30.21 29.90 30.05 338,024 -0.26(-0.85%)
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.