Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.66 -0.09 (-0.27%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 32.93 33.15 32.81 33.15 2,020,792 +0.46(+1.40%)
May 30, 2024 32.61 32.81 32.55 32.69 63,816 +0.16(+0.49%)
May 29, 2024 32.80 32.80 32.52 32.53 89,167 -0.54(-1.63%)
May 28, 2024 32.99 33.10 32.89 33.07 96,961 +0.22(+0.67%)
May 24, 2024 32.77 32.91 32.76 32.85 73,308 +0.25(+0.76%)
May 23, 2024 33.00 33.04 32.56 32.60 53,630 -0.32(-0.97%)
May 22, 2024 33.22 33.22 32.87 32.92 45,794 -0.40(-1.20%)
May 21, 2024 33.20 33.34 33.20 33.32 47,510 +0.06(+0.18%)
May 20, 2024 33.15 33.28 33.09 33.26 47,981 +0.09(+0.28%)
May 17, 2024 33.00 33.17 32.91 33.17 39,220 +0.37(+1.12%)
May 16, 2024 32.77 32.91 32.69 32.80 32,578 +0.00(+0.00%)
May 15, 2024 32.84 32.89 32.55 32.80 37,038 +0.12(+0.37%)
May 14, 2024 32.72 32.74 32.60 32.68 44,308 +0.11(+0.34%)
May 13, 2024 32.79 32.87 32.54 32.57 39,536 -0.17(-0.52%)
May 10, 2024 33.00 33.06 32.68 32.74 47,295 -0.18(-0.54%)
May 09, 2024 32.52 32.92 32.52 32.92 49,258 +0.51(+1.58%)
May 08, 2024 32.29 32.41 32.25 32.41 40,444 -0.02(-0.05%)
May 07, 2024 32.36 32.53 32.36 32.42 61,033 +0.21(+0.65%)
May 06, 2024 32.08 32.29 32.08 32.21 40,518 +0.29(+0.90%)
May 03, 2024 31.93 32.01 31.79 31.92 34,515 +0.14(+0.44%)
May 02, 2024 31.74 31.94 31.53 31.79 41,601 +0.22(+0.69%)
May 01, 2024 31.70 31.95 31.55 31.57 34,335 -0.19(-0.60%)
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%)
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.