Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.69 -0.06 (-0.18%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.26 31.50 30.61 30.66 426,814 -0.60(-1.91%)
Apr 28, 2022 30.97 31.34 30.61 31.26 371,196 +0.44(+1.44%)
Apr 27, 2022 30.75 31.05 30.52 30.81 355,776 +0.28(+0.92%)
Apr 26, 2022 31.14 31.23 30.51 30.53 417,996 -0.56(-1.80%)
Apr 25, 2022 30.97 31.21 30.32 31.09 758,582 -0.48(-1.53%)
Apr 22, 2022 32.33 32.33 31.53 31.58 441,831 -0.92(-2.82%)
Apr 21, 2022 33.59 33.62 32.42 32.49 678,195 -1.01(-3.02%)
Apr 20, 2022 33.23 33.55 33.08 33.51 539,688 +0.46(+1.40%)
Apr 19, 2022 33.08 33.09 32.82 33.04 429,697 -0.01(-0.03%)
Apr 18, 2022 33.06 33.23 32.93 33.05 652,912 +0.05(+0.15%)
Apr 14, 2022 33.04 33.18 32.91 33.00 304,046 +0.02(+0.06%)
Apr 13, 2022 32.64 33.00 32.57 32.98 359,597 +0.45(+1.39%)
Apr 12, 2022 32.78 32.93 32.44 32.53 602,782 +0.04(+0.12%)
Apr 11, 2022 32.80 32.80 32.39 32.49 351,455 -0.35(-1.06%)
Apr 08, 2022 32.81 32.98 32.72 32.84 331,324 +0.18(+0.56%)
Apr 07, 2022 32.50 32.72 32.29 32.66 586,982 +0.29(+0.89%)
Apr 06, 2022 32.46 32.61 32.14 32.37 331,335 -0.08(-0.24%)
Apr 05, 2022 32.80 33.02 32.37 32.44 249,628 -0.22(-0.68%)
Apr 04, 2022 32.80 32.80 32.43 32.67 284,450 +0.09(+0.27%)
Apr 01, 2022 32.37 32.58 32.16 32.58 336,461 +0.43(+1.35%)
Mar 31, 2022 32.61 32.63 32.05 32.14 563,561 -0.34(-1.04%)
Mar 30, 2022 32.42 32.69 32.34 32.48 398,624 +0.19(+0.60%)
Mar 29, 2022 32.26 32.31 31.86 32.29 333,320 +0.05(+0.14%)
Mar 28, 2022 32.61 32.70 32.09 32.24 627,386 -0.43(-1.33%)
Mar 25, 2022 32.41 32.68 32.22 32.68 729,757 +0.42(+1.31%)
Mar 24, 2022 32.40 32.40 32.11 32.25 436,987 +0.14(+0.45%)
Mar 23, 2022 32.23 32.23 31.97 32.11 429,979 +0.02(+0.06%)
Mar 22, 2022 32.27 32.32 31.92 32.09 546,428 +0.06(+0.18%)
Mar 21, 2022 32.01 32.13 31.81 32.03 330,767 +0.27(+0.85%)
Mar 18, 2022 31.68 31.77 31.42 31.76 503,892 +0.13(+0.43%)
Mar 17, 2022 31.12 31.67 31.12 31.63 372,317 +0.64(+2.05%)
Mar 16, 2022 31.05 31.12 30.52 30.99 209,382 +0.38(+1.26%)
Mar 15, 2022 30.47 30.66 29.99 30.61 300,254 +0.13(+0.44%)
Mar 14, 2022 31.20 31.20 30.28 30.47 427,853 -0.55(-1.77%)
Mar 11, 2022 31.48 31.48 30.99 31.02 257,097 -0.33(-1.04%)
Mar 10, 2022 30.80 31.35 30.75 31.35 386,940 +0.41(+1.34%)
Mar 09, 2022 30.52 31.06 30.33 30.93 436,052 +0.35(+1.13%)
Mar 08, 2022 31.44 31.44 30.59 30.59 416,082 -0.64(-2.06%)
Mar 07, 2022 31.43 31.76 31.08 31.23 621,329 -0.24(-0.76%)
Mar 04, 2022 30.97 31.47 30.82 31.47 660,683 +0.39(+1.24%)
Mar 03, 2022 31.16 31.16 30.80 31.09 1,929,012 +0.08(+0.25%)
Mar 02, 2022 30.78 31.14 30.73 31.01 362,558 +0.49(+1.61%)
Mar 01, 2022 30.55 30.85 30.31 30.52 354,298 +0.06(+0.19%)
Feb 28, 2022 29.98 30.49 29.92 30.46 3,852,774 +0.42(+1.41%)
Feb 25, 2022 29.67 30.09 29.57 30.04 186,603 +0.48(+1.63%)
Feb 24, 2022 29.17 29.61 28.79 29.56 292,248 +0.40(+1.39%)
Feb 23, 2022 29.40 29.59 29.15 29.15 362,559 -0.09(-0.30%)
Feb 22, 2022 29.48 29.77 29.07 29.24 215,651 -0.21(-0.72%)
Feb 18, 2022 29.45 0 -0.24(-0.81%)
Feb 17, 2022 30.16 30.16 29.66 29.69 202,181 -0.32(-1.06%)
Feb 16, 2022 30.04 30.18 29.85 30.01 177,698 +0.08(+0.26%)
Feb 15, 2022 30.03 30.05 29.75 29.93 269,681 -0.02(-0.06%)
Feb 14, 2022 30.15 30.21 29.81 29.95 252,578 -0.19(-0.64%)
Feb 11, 2022 30.22 30.41 30.02 30.15 275,950 +0.02(+0.06%)
Feb 10, 2022 30.13 30.68 29.95 30.13 503,949 -0.27(-0.89%)
Feb 09, 2022 30.13 30.50 30.13 30.40 440,404 +0.39(+1.28%)
Feb 08, 2022 29.88 30.09 29.68 30.01 140,705 +0.05(+0.16%)
Feb 07, 2022 29.77 30.12 29.60 29.96 197,822 +0.19(+0.65%)
Feb 04, 2022 29.75 29.91 29.58 29.77 87,049 +0.05(+0.16%)
Feb 03, 2022 29.86 29.72 128,042 -0.26(-0.87%)
Feb 02, 2022 29.66 30.06 29.66 29.98 210,870 +0.24(+0.81%)
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.