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 (%)
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%)
Feb 01, 2024 30.16 30.38 30.16 30.31 160,183 +0.32(+1.06%)
Jan 31, 2024 30.39 30.48 29.99 29.99 118,384 -0.38(-1.25%)
Jan 30, 2024 30.34 30.43 30.15 30.37 249,246 +0.03(+0.10%)
Jan 29, 2024 30.17 30.38 30.04 30.34 303,239 +0.16(+0.53%)
Jan 26, 2024 30.15 30.31 30.09 30.18 139,922 +0.06(+0.20%)
Jan 25, 2024 30.24 30.25 29.97 30.12 141,559 -0.03(-0.10%)
Jan 24, 2024 30.47 30.47 30.14 30.15 134,179 -0.05(-0.16%)
Jan 23, 2024 30.02 30.27 30.02 30.20 101,226 +0.12(+0.40%)
Jan 22, 2024 30.06 30.20 29.96 30.08 203,474 -0.25(-0.82%)
Jan 19, 2024 30.33 30.33 30.08 30.33 161,835 +0.11(+0.36%)
Jan 18, 2024 30.17 30.27 30.02 30.22 79,049 +0.08(+0.26%)
Jan 17, 2024 30.17 30.25 30.05 30.14 209,429 -0.31(-1.01%)
Jan 16, 2024 30.65 30.69 30.42 30.45 190,632 -0.46(-1.48%)
Jan 12, 2024 30.87 31.10 30.81 30.91 196,462 +0.29(+0.94%)
Jan 11, 2024 30.72 30.72 30.47 30.62 87,668 -0.01(-0.03%)
Jan 10, 2024 30.64 30.71 30.50 30.63 51,474 -0.07(-0.23%)
Jan 09, 2024 30.74 30.77 30.51 30.70 84,981 -0.15(-0.48%)
Jan 08, 2024 30.57 30.88 30.46 30.85 143,454 +0.10(+0.32%)
Jan 05, 2024 30.77 31.06 30.64 30.75 199,792 -0.08(-0.26%)
Jan 04, 2024 31.03 31.03 30.81 30.83 40,474 -0.09(-0.29%)
Jan 03, 2024 30.82 31.02 30.71 30.92 101,522 -0.16(-0.51%)
Jan 02, 2024 31.24 31.39 31.03 31.08 56,746 -0.26(-0.83%)
Dec 29, 2023 31.31 31.44 31.26 31.34 112,705 -0.04(-0.13%)
Dec 28, 2023 31.53 31.62 31.38 31.38 64,952 -0.19(-0.60%)
Dec 27, 2023 31.49 31.68 31.49 31.57 222,935 +0.06(+0.20%)
Dec 26, 2023 31.47 31.59 31.38 31.50 88,912 +0.13(+0.41%)
Dec 22, 2023 31.44 31.55 31.29 31.37 91,054 +0.17(+0.54%)
Dec 21, 2023 31.03 31.20 30.99 31.20 124,223 +0.33(+1.06%)
Dec 20, 2023 31.35 31.46 30.87 30.88 126,302 -0.54(-1.71%)
Dec 19, 2023 31.04 31.41 30.99 31.41 82,081 +0.45(+1.44%)
Dec 18, 2023 30.98 31.15 30.87 30.97 97,872 +0.15(+0.48%)
Dec 15, 2023 31.03 31.03 30.78 30.82 154,016 -0.29(-0.92%)
Dec 14, 2023 30.96 31.24 30.96 31.11 249,057 +0.40(+1.29%)
Dec 13, 2023 30.08 30.74 29.98 30.71 139,708 +0.65(+2.18%)
Dec 12, 2023 30.31 30.31 29.93 30.05 226,184 -0.25(-0.82%)
Dec 11, 2023 30.24 30.35 30.19 30.30 85,921 -0.03(-0.10%)
Dec 08, 2023 30.23 30.41 30.17 30.33 52,140 +0.19(+0.63%)
Dec 07, 2023 30.30 30.30 30.13 30.14 226,890 +0.06(+0.20%)
Dec 06, 2023 30.46 30.46 30.08 30.08 84,805 -0.15(-0.49%)
Dec 05, 2023 30.55 30.64 30.23 30.23 150,954 -0.51(-1.65%)
Dec 04, 2023 30.84 30.99 30.67 30.74 78,291 -0.36(-1.15%)
Dec 01, 2023 30.71 31.20 30.65 31.10 95,851 +0.39(+1.26%)
Nov 30, 2023 30.62 30.82 30.54 30.71 88,336 +0.05(+0.16%)
Nov 29, 2023 30.79 30.79 30.60 30.66 83,358 -0.02(-0.06%)
Nov 28, 2023 30.62 30.80 30.55 30.68 153,578 +0.08(+0.26%)
Nov 27, 2023 30.71 30.73 30.58 30.60 39,103 -0.19(-0.63%)
Nov 24, 2023 30.60 30.89 30.60 30.79 35,474 +0.18(+0.60%)
Nov 22, 2023 30.41 30.61 30.30 30.61 57,197 +0.16(+0.52%)
Nov 21, 2023 30.35 30.63 30.35 30.45 116,462 +0.01(+0.03%)
Nov 20, 2023 30.29 30.45 30.26 30.44 141,843 +0.08(+0.26%)
Nov 17, 2023 30.32 30.47 30.28 30.36 90,762 +0.22(+0.72%)
Nov 16, 2023 30.26 30.32 30.03 30.14 108,627 -0.10(-0.33%)
Nov 15, 2023 30.28 30.51 30.23 30.24 56,475 -0.07(-0.23%)
Nov 14, 2023 30.12 30.41 30.12 30.31 108,589 +0.57(+1.90%)
Nov 13, 2023 29.57 29.84 29.57 29.75 67,102 +0.12(+0.40%)
Nov 10, 2023 29.48 29.69 29.38 29.63 44,243 +0.10(+0.34%)
Nov 09, 2023 29.56 29.80 29.51 29.53 109,502 +0.10(+0.34%)
Nov 08, 2023 29.69 29.76 29.38 29.43 129,374 -0.32(-1.07%)
Nov 07, 2023 29.77 29.86 29.55 29.75 645,526 -0.22(-0.73%)
Nov 06, 2023 30.20 30.26 29.94 29.96 189,211 -0.28(-0.92%)
Nov 03, 2023 30.24 30.38 30.19 30.24 593,504 +0.25(+0.83%)
Nov 02, 2023 29.66 30.10 29.66 29.99 2,433,517 +0.37(+1.24%)
Nov 01, 2023 29.59 29.74 29.47 29.63 91,704 +0.13(+0.44%)
Oct 31, 2023 29.55 29.63 29.41 29.50 115,931 -0.03(-0.10%)
Oct 30, 2023 29.62 29.70 29.37 29.53 152,009 +0.08(+0.27%)
Oct 27, 2023 29.53 29.70 29.32 29.45 122,163 -0.20(-0.67%)
Oct 26, 2023 29.67 29.83 29.59 29.65 134,337 -0.05(-0.17%)
Oct 25, 2023 29.64 29.83 29.62 29.70 84,126 -0.04(-0.13%)
Oct 24, 2023 29.79 29.95 29.67 29.74 80,654 -0.03(-0.10%)
Oct 23, 2023 29.79 29.98 29.60 29.77 100,329 -0.19(-0.63%)
Oct 20, 2023 30.21 30.30 29.94 29.95 154,182 -0.35(-1.15%)
Oct 19, 2023 30.37 30.51 30.26 30.30 461,126 -0.12(-0.39%)
Oct 18, 2023 30.64 30.69 30.32 30.42 88,459 -0.27(-0.87%)
Oct 17, 2023 30.38 30.81 30.38 30.69 106,188 +0.18(+0.59%)
Oct 16, 2023 30.30 30.57 30.30 30.51 66,479 +0.20(+0.65%)
Oct 13, 2023 30.31 30.36 30.20 30.31 110,639 +0.29(+0.96%)
Oct 12, 2023 30.35 30.35 29.90 30.02 62,136 -0.30(-0.98%)
Oct 11, 2023 30.34 30.43 30.09 30.32 99,618 +0.04(+0.13%)
Oct 10, 2023 30.22 30.44 30.22 30.28 74,082 +0.22(+0.73%)
Oct 09, 2023 29.71 30.18 29.71 30.06 181,704 +0.40(+1.34%)
Oct 06, 2023 29.31 29.82 29.26 29.67 366,575 +0.35(+1.18%)
Oct 05, 2023 29.22 29.39 29.19 29.32 66,779 +0.13(+0.44%)
Oct 04, 2023 29.34 29.36 28.93 29.19 87,200 -0.18(-0.61%)
Oct 03, 2023 29.47 29.52 29.24 29.37 134,399 -0.22(-0.74%)
Oct 02, 2023 30.09 30.09 29.44 29.59 165,335 -0.62(-2.04%)
Sep 29, 2023 30.80 30.80 30.15 30.20 145,546 -0.29(-0.94%)
Sep 28, 2023 30.32 30.56 30.32 30.49 123,640 +0.28(+0.92%)
Sep 27, 2023 30.28 30.35 30.06 30.21 120,173 +0.07(+0.23%)
Sep 26, 2023 30.45 30.59 30.13 30.14 140,711 -0.44(-1.45%)
Sep 25, 2023 30.41 30.63 30.53 30.59 209,784 +0.10(+0.32%)
Sep 22, 2023 30.69 30.81 30.49 30.49 113,115 -0.11(-0.35%)
Sep 21, 2023 30.85 30.86 30.60 30.60 60,346 -0.44(-1.43%)
Sep 20, 2023 31.08 31.41 31.04 31.04 168,324 +0.01(+0.03%)
Sep 19, 2023 31.26 31.40 30.99 31.03 157,321 -0.17(-0.54%)
Sep 18, 2023 31.15 31.28 31.05 31.20 71,463 +0.12(+0.38%)
Sep 15, 2023 31.15 31.29 31.05 31.08 85,544 -0.08(-0.25%)
Sep 14, 2023 30.94 31.18 30.94 31.16 60,439 +0.43(+1.41%)
Sep 13, 2023 30.93 30.98 30.64 30.73 95,001 -0.20(-0.65%)
Sep 12, 2023 30.72 31.04 30.72 30.93 201,525 +0.12(+0.40%)
Sep 11, 2023 30.97 31.10 30.73 30.81 97,458 +0.05(+0.16%)
Sep 08, 2023 30.74 30.91 30.73 30.76 145,103 +0.05(+0.16%)
Sep 07, 2023 30.62 30.75 30.58 30.71 119,286 -0.02(-0.06%)
Sep 06, 2023 30.82 31.04 30.67 30.73 104,821 -0.14(-0.45%)
Sep 05, 2023 31.24 31.31 30.86 30.86 93,494 -0.52(-1.67%)
Sep 01, 2023 31.34 31.49 31.28 31.39 96,037 +0.15(+0.47%)
Aug 31, 2023 31.44 31.50 31.19 31.24 136,353 -0.14(-0.44%)
Aug 30, 2023 31.34 31.52 31.34 31.38 86,815 +0.07(+0.22%)
Aug 29, 2023 30.98 31.31 30.88 31.31 188,453 +0.35(+1.12%)
Aug 28, 2023 30.77 30.99 30.77 30.96 202,310 +0.31(+1.00%)
Aug 25, 2023 30.69 30.78 30.43 30.66 184,512 +0.07(+0.22%)
Aug 24, 2023 30.75 30.88 30.59 30.59 209,254 -0.30(-0.96%)
Aug 23, 2023 30.71 30.92 30.64 30.88 143,270 +0.22(+0.71%)
Aug 22, 2023 30.89 30.89 30.62 30.67 80,275 -0.09(-0.29%)
Aug 21, 2023 30.87 31.00 30.71 30.76 172,157 -0.05(-0.16%)
Aug 18, 2023 30.61 30.83 30.58 30.81 110,531 +0.05(+0.16%)
Aug 17, 2023 31.03 31.06 30.74 30.76 249,506 -0.03(-0.10%)
Aug 16, 2023 30.85 31.09 30.79 30.79 178,720 -0.11(-0.35%)
Aug 15, 2023 31.35 31.35 30.89 30.89 171,783 -0.57(-1.82%)
Aug 14, 2023 31.47 31.56 31.34 31.47 174,944 -0.18(-0.56%)
Aug 11, 2023 31.43 31.80 31.43 31.64 608,771 +0.06(+0.19%)
Aug 10, 2023 31.78 31.94 31.46 31.59 107,277 -0.15(-0.47%)
Aug 09, 2023 31.63 31.82 31.59 31.73 189,287 +0.17(+0.53%)
Aug 08, 2023 31.34 31.65 31.23 31.57 496,815 -0.14(-0.44%)
Aug 07, 2023 31.59 31.75 31.52 31.70 232,050 +0.05(+0.16%)
Aug 04, 2023 31.46 31.89 31.46 31.65 260,892 +0.33(+1.04%)
Aug 03, 2023 31.02 31.44 30.96 31.33 360,659 +0.25(+0.79%)
Aug 02, 2023 31.32 31.41 31.03 31.08 511,760 -0.43(-1.38%)
Aug 01, 2023 31.48 31.61 31.37 31.52 218,540 -0.27(-0.84%)
Jul 31, 2023 31.62 31.86 31.62 31.78 225,614 +0.25(+0.78%)
Jul 28, 2023 31.45 31.58 31.35 31.54 208,628 +0.23(+0.73%)
Jul 27, 2023 31.78 31.78 31.28 31.31 158,007 -0.31(-0.97%)
Jul 26, 2023 31.59 31.75 31.54 31.61 104,099 -0.08(-0.25%)
Jul 25, 2023 31.41 31.74 31.39 31.69 117,881 +0.36(+1.13%)
Jul 24, 2023 31.15 31.45 31.15 31.34 107,283 +0.19(+0.60%)
Jul 21, 2023 31.28 31.31 31.14 31.15 95,261 -0.09(-0.28%)
Jul 20, 2023 31.30 31.41 31.18 31.24 273,773 +0.00(+0.00%)
Jul 19, 2023 31.25 31.41 31.17 31.24 130,373 -0.05(-0.16%)
Jul 18, 2023 30.94 31.36 30.94 31.29 246,838 +0.36(+1.15%)
Jul 17, 2023 30.79 31.02 30.69 30.93 122,951 +0.10(+0.32%)
Jul 14, 2023 31.34 31.34 30.81 30.83 141,738 -0.45(-1.45%)
Jul 13, 2023 30.98 31.29 30.98 31.29 249,916 +0.40(+1.31%)
Jul 12, 2023 30.76 30.95 30.76 30.88 316,991 +0.39(+1.30%)
Jul 11, 2023 30.22 30.50 30.22 30.49 93,627 +0.39(+1.31%)
Jul 10, 2023 29.84 30.11 29.84 30.09 98,312 +0.20(+0.66%)
Jul 07, 2023 29.55 30.04 29.55 29.90 112,540 +0.40(+1.37%)
Jul 06, 2023 29.67 29.73 29.29 29.49 302,599 -0.48(-1.61%)
Jul 05, 2023 30.26 30.27 29.95 29.98 134,840 -0.35(-1.14%)
Jul 03, 2023 30.18 30.38 30.17 30.32 56,529 +0.14(+0.46%)
Jun 30, 2023 30.10 30.25 30.04 30.18 161,921 +0.23(+0.76%)
Jun 29, 2023 29.59 29.96 29.56 29.96 148,168 +0.33(+1.10%)
Jun 28, 2023 29.43 29.63 29.37 29.63 286,127 +0.04(+0.13%)
Jun 27, 2023 29.48 29.59 29.39 29.59 163,462 +0.12(+0.39%)
Jun 26, 2023 29.33 29.63 29.33 29.48 104,782 +0.18(+0.61%)
Jun 23, 2023 29.20 29.44 29.04 29.30 90,568 -0.28(-0.96%)
Jun 22, 2023 29.62 29.64 29.47 29.58 365,197 -0.17(-0.56%)
Jun 21, 2023 29.65 29.91 29.61 29.75 109,917 -0.04(-0.13%)
Jun 20, 2023 30.05 30.05 29.72 29.79 74,361 -0.57(-1.88%)
Jun 16, 2023 30.29 30.43 30.26 30.36 145,894 +0.11(+0.36%)
Jun 15, 2023 29.98 30.28 29.98 30.25 1,186,477 +0.31(+1.05%)
Jun 14, 2023 30.11 30.21 29.79 29.94 263,134 +0.03(+0.10%)
Jun 13, 2023 29.88 30.13 29.88 29.91 197,117 +0.27(+0.93%)
Jun 12, 2023 29.69 29.69 29.54 29.63 170,721 -0.16(-0.52%)
Jun 09, 2023 29.82 29.92 29.74 29.79 172,477 -0.10(-0.33%)
Jun 08, 2023 29.82 29.96 29.65 29.89 157,555 +0.09(+0.30%)
Jun 07, 2023 29.69 29.96 29.69 29.80 158,076 +0.15(+0.50%)
Jun 06, 2023 29.31 29.66 29.31 29.65 96,910 +0.14(+0.47%)
Jun 05, 2023 29.63 29.70 29.48 29.51 79,556 -0.13(-0.43%)
Jun 02, 2023 29.48 29.67 29.48 29.64 81,032 +0.45(+1.55%)
Jun 01, 2023 28.99 29.29 28.88 29.19 214,934 +0.32(+1.12%)
May 31, 2023 28.67 28.87 28.66 28.87 121,547 +0.01(+0.03%)
May 30, 2023 28.97 29.01 28.69 28.86 99,230 -0.16(-0.54%)
May 26, 2023 29.06 29.16 28.91 29.01 183,055 +0.08(+0.27%)
May 25, 2023 29.15 29.15 28.78 28.94 210,387 -0.26(-0.91%)
May 24, 2023 29.60 29.60 29.18 29.20 88,454 -0.52(-1.75%)
May 23, 2023 29.80 29.92 29.66 29.72 86,239 -0.14(-0.46%)
May 22, 2023 29.76 29.99 29.71 29.86 198,182 +0.11(+0.36%)
May 19, 2023 29.80 29.87 29.67 29.75 138,584 +0.06(+0.20%)
May 18, 2023 29.60 29.69 29.40 29.69 165,966 -0.04(-0.13%)
May 17, 2023 29.63 29.76 29.41 29.73 112,434 +0.17(+0.56%)
May 16, 2023 30.00 30.04 29.56 29.56 136,555 -0.57(-1.89%)
May 15, 2023 29.92 30.15 29.92 30.13 112,450 +0.35(+1.19%)
May 12, 2023 29.83 29.93 29.66 29.78 172,816 +0.02(+0.07%)
May 11, 2023 29.89 29.95 29.69 29.76 121,967 -0.49(-1.62%)
May 10, 2023 30.49 30.49 30.05 30.25 127,724 -0.08(-0.26%)
May 09, 2023 30.26 30.42 30.23 30.33 153,383 -0.04(-0.13%)
May 08, 2023 30.45 30.59 30.36 30.37 127,349 +0.01(+0.03%)
May 05, 2023 29.94 30.44 29.94 30.36 172,953 +0.57(+1.91%)
May 04, 2023 29.87 30.02 29.75 29.79 356,628 -0.08(-0.26%)
May 03, 2023 29.92 30.12 29.84 29.87 195,203 -0.18(-0.59%)
May 02, 2023 30.19 30.19 29.70 30.04 111,873 -0.29(-0.97%)
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.