Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.72 -0.03 (-0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.47 28.57 28.46 28.51 239,804 +0.06(+0.20%)
May 27, 2021 28.45 28.48 28.34 28.45 208,398 +0.11(+0.40%)
May 26, 2021 28.45 28.45 28.25 28.34 463,191 +0.00(+0.00%)
May 25, 2021 28.61 28.61 28.28 28.34 222,756 -0.17(-0.60%)
May 24, 2021 28.57 28.58 28.40 28.51 218,637 +0.12(+0.44%)
May 21, 2021 28.52 28.61 28.26 28.39 693,362 +0.01(+0.03%)
May 20, 2021 28.05 28.48 27.90 28.38 402,793 +0.28(+0.99%)
May 19, 2021 28.11 28.19 27.74 28.10 470,463 -0.33(-1.18%)
May 18, 2021 28.85 28.91 28.40 28.43 477,106 -0.31(-1.06%)
May 17, 2021 28.68 28.76 28.51 28.74 654,177 +0.16(+0.57%)
May 14, 2021 28.18 28.61 28.18 28.58 781,762 +0.52(+1.84%)
May 13, 2021 28.12 28.29 27.69 28.06 582,959 +0.03(+0.10%)
May 12, 2021 28.44 28.57 27.90 28.03 1,438,552 -0.37(-1.31%)
May 11, 2021 28.49 28.58 28.07 28.40 812,470 -0.27(-0.93%)
May 10, 2021 29.01 29.04 28.64 28.67 1,066,069 -0.12(-0.43%)
May 07, 2021 28.36 28.81 28.31 28.80 605,938 +0.53(+1.89%)
May 06, 2021 28.36 28.40 28.01 28.26 545,296 +0.10(+0.34%)
May 05, 2021 28.20 28.27 28.03 28.17 703,164 +0.09(+0.31%)
May 04, 2021 28.10 28.11 27.79 28.08 364,425 -0.03(-0.10%)
May 03, 2021 27.90 28.13 27.78 28.11 652,100 +0.32(+1.17%)
Apr 30, 2021 27.81 27.81 27.58 27.78 625,689 -0.07(-0.24%)
Apr 29, 2021 28.22 28.27 27.73 27.85 440,808 -0.14(-0.51%)
Apr 28, 2021 27.78 28.04 27.73 27.99 457,223 +0.23(+0.83%)
Apr 27, 2021 27.75 27.92 27.60 27.77 581,742 +0.11(+0.41%)
Apr 26, 2021 27.52 27.66 27.41 27.65 674,820 +0.26(+0.94%)
Apr 23, 2021 27.35 27.47 27.23 27.39 735,870 +0.19(+0.70%)
Apr 22, 2021 27.29 27.40 27.12 27.20 274,735 -0.05(-0.18%)
Apr 21, 2021 27.13 27.28 26.92 27.25 571,724 +0.22(+0.81%)
Apr 20, 2021 27.38 27.39 26.93 27.03 546,684 -0.32(-1.19%)
Apr 19, 2021 27.57 27.68 27.35 27.35 395,871 -0.20(-0.73%)
Apr 16, 2021 27.66 27.72 27.43 27.56 291,478 +0.10(+0.35%)
Apr 15, 2021 27.49 27.55 27.35 27.46 496,298 +0.15(+0.56%)
Apr 14, 2021 27.08 27.45 27.08 27.31 535,318 +0.29(+1.06%)
Apr 13, 2021 27.16 27.31 26.98 27.02 1,193,961 +0.06(+0.21%)
Apr 12, 2021 27.03 27.13 26.85 26.96 1,250,610 +0.01(+0.04%)
Apr 09, 2021 26.82 26.95 26.65 26.95 89,967 +0.20(+0.75%)
Apr 08, 2021 26.58 26.78 26.50 26.75 379,677 +0.28(+1.05%)
Apr 07, 2021 26.64 26.64 26.40 26.48 136,303 -0.08(-0.29%)
Apr 06, 2021 26.51 26.75 26.48 26.55 191,557 +0.11(+0.43%)
Apr 05, 2021 26.66 26.71 26.36 26.44 207,665 +0.01(+0.04%)
Apr 01, 2021 26.11 26.44 26.02 26.43 333,582 +0.54(+2.10%)
Mar 31, 2021 25.78 26.04 25.57 25.88 252,965 +0.32(+1.27%)
Mar 30, 2021 25.61 25.69 25.44 25.56 108,155 -0.08(-0.30%)
Mar 29, 2021 25.88 25.94 25.48 25.64 145,842 -0.39(-1.52%)
Mar 26, 2021 25.69 26.03 25.60 26.03 151,862 +0.54(+2.13%)
Mar 25, 2021 25.34 25.50 24.99 25.49 98,333 +0.12(+0.49%)
Mar 24, 2021 25.58 25.65 25.34 25.36 209,116 +0.04(+0.15%)
Mar 23, 2021 25.75 25.75 25.25 25.32 444,461 -0.57(-2.21%)
Mar 22, 2021 26.13 26.25 25.86 25.90 125,066 -0.23(-0.88%)
Mar 19, 2021 26.17 26.22 25.66 26.13 102,570 +0.27(+1.03%)
Mar 18, 2021 26.68 26.68 25.83 25.86 272,009 -0.68(-2.55%)
Mar 17, 2021 26.22 26.55 26.13 26.54 168,421 +0.16(+0.61%)
Mar 16, 2021 26.49 26.57 26.25 26.37 146,030 -0.03(-0.11%)
Mar 15, 2021 26.15 26.44 26.03 26.40 107,013 +0.31(+1.21%)
Mar 12, 2021 26.03 26.17 25.81 26.09 149,450 +0.10(+0.40%)
Mar 11, 2021 25.70 26.04 25.67 25.98 114,970 +0.50(+1.95%)
Mar 10, 2021 25.21 25.60 25.19 25.49 101,556 +0.36(+1.44%)
Mar 09, 2021 25.17 25.30 25.03 25.12 130,675 +0.27(+1.07%)
Mar 08, 2021 24.89 25.03 24.74 24.86 174,352 +0.14(+0.58%)
Mar 05, 2021 24.36 24.79 24.12 24.71 95,019 +0.57(+2.37%)
Mar 04, 2021 24.61 24.73 23.90 24.14 87,226 -0.31(-1.25%)
Mar 03, 2021 24.50 24.74 24.33 24.45 158,988 -0.06(-0.23%)
Mar 02, 2021 24.74 24.76 24.47 24.50 129,053 -0.18(-0.73%)
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.