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 (%)
Sep 30, 2022 27.24 27.61 27.08 27.19 266,707 +0.01(+0.04%)
Sep 29, 2022 27.29 27.29 26.79 27.18 310,530 -0.27(-1.00%)
Sep 28, 2022 26.69 27.51 26.65 27.45 184,694 +0.91(+3.42%)
Sep 27, 2022 26.53 26.87 26.42 26.54 318,485 +0.17(+0.66%)
Sep 26, 2022 26.68 27.01 26.26 26.37 382,163 -0.46(-1.70%)
Sep 23, 2022 27.58 27.58 26.56 26.83 307,054 -1.27(-4.53%)
Sep 22, 2022 28.42 28.53 28.06 28.10 350,542 -0.23(-0.82%)
Sep 21, 2022 28.87 28.96 28.31 28.33 125,100 -0.34(-1.19%)
Sep 20, 2022 28.81 28.81 28.43 28.67 259,073 -0.41(-1.40%)
Sep 19, 2022 28.40 29.09 28.36 29.08 164,055 +0.31(+1.08%)
Sep 16, 2022 28.68 28.88 28.58 28.77 207,516 -0.34(-1.17%)
Sep 15, 2022 29.51 29.65 29.01 29.11 146,695 -0.53(-1.80%)
Sep 14, 2022 29.42 29.85 29.42 29.64 266,875 +0.30(+1.03%)
Sep 13, 2022 29.65 29.93 29.26 29.34 161,057 -0.83(-2.74%)
Sep 12, 2022 30.19 30.36 30.11 30.17 221,266 +0.20(+0.68%)
Sep 09, 2022 29.63 30.01 29.63 29.96 135,525 +0.58(+1.98%)
Sep 08, 2022 29.05 29.42 29.01 29.38 159,733 +0.19(+0.67%)
Sep 07, 2022 28.82 29.26 28.77 29.19 89,401 +0.22(+0.77%)
Sep 06, 2022 29.43 29.44 28.94 28.96 143,222 -0.31(-1.06%)
Sep 02, 2022 29.33 29.59 29.14 29.27 155,632 +0.43(+1.48%)
Sep 01, 2022 29.09 29.09 28.69 28.85 246,636 -0.55(-1.88%)
Aug 31, 2022 29.31 29.66 29.21 29.40 178,802 +0.01(+0.03%)
Aug 30, 2022 30.10 30.10 29.36 29.39 185,397 -0.81(-2.67%)
Aug 29, 2022 29.99 30.41 29.93 30.20 278,678 +0.05(+0.16%)
Aug 26, 2022 30.81 30.81 30.11 30.15 197,425 -0.65(-2.11%)
Aug 25, 2022 30.68 30.80 30.57 30.80 144,166 +0.31(+1.02%)
Aug 24, 2022 30.32 30.57 30.28 30.49 132,932 +0.15(+0.48%)
Aug 23, 2022 30.04 30.64 30.04 30.34 424,042 +0.33(+1.10%)
Aug 22, 2022 29.79 30.04 29.74 30.01 179,238 -0.10(-0.32%)
Aug 19, 2022 30.31 30.38 30.03 30.11 160,655 -0.45(-1.46%)
Aug 18, 2022 30.35 30.58 30.27 30.55 171,008 +0.32(+1.06%)
Aug 17, 2022 30.15 30.33 29.98 30.23 291,395 -0.09(-0.29%)
Aug 16, 2022 30.20 30.38 30.15 30.32 147,652 +0.06(+0.19%)
Aug 15, 2022 29.90 30.33 29.55 30.26 204,376 -0.27(-0.89%)
Aug 12, 2022 30.29 30.54 30.18 30.54 222,047 +0.26(+0.87%)
Aug 11, 2022 30.26 30.49 30.22 30.27 157,412 +0.17(+0.55%)
Aug 10, 2022 29.94 30.19 29.85 30.11 288,454 +0.49(+1.64%)
Aug 09, 2022 29.65 29.80 29.53 29.62 237,028 +0.03(+0.10%)
Aug 08, 2022 29.49 29.74 29.44 29.59 162,644 +0.23(+0.79%)
Aug 05, 2022 29.02 29.38 28.98 29.36 243,311 +0.08(+0.27%)
Aug 04, 2022 29.53 29.60 29.23 29.28 931,072 -0.18(-0.63%)
Aug 03, 2022 29.71 29.76 29.23 29.47 479,081 -0.24(-0.82%)
Aug 02, 2022 29.94 30.05 29.68 29.71 337,847 -0.31(-1.03%)
Aug 01, 2022 30.06 30.12 29.83 30.02 175,832 -0.15(-0.48%)
Jul 29, 2022 29.81 30.21 29.81 30.17 233,945 +0.46(+1.54%)
Jul 28, 2022 29.66 29.74 29.26 29.71 315,206 +0.26(+0.89%)
Jul 27, 2022 29.11 29.50 28.88 29.45 423,368 +0.51(+1.78%)
Jul 26, 2022 29.03 29.14 28.76 28.93 201,458 +0.00(+0.00%)
Jul 25, 2022 28.66 28.93 28.58 28.93 1,050,837 +0.53(+1.88%)
Jul 22, 2022 28.72 28.88 28.27 28.40 376,994 -0.29(-1.02%)
Jul 21, 2022 28.50 28.70 28.22 28.69 261,210 -0.01(-0.03%)
Jul 20, 2022 28.43 28.75 28.29 28.70 186,276 +0.25(+0.89%)
Jul 19, 2022 28.11 28.47 28.11 28.45 380,886 +0.82(+2.95%)
Jul 18, 2022 27.69 28.02 27.56 27.63 255,140 +0.22(+0.81%)
Jul 15, 2022 27.35 27.43 27.10 27.41 278,627 +0.39(+1.44%)
Jul 14, 2022 26.80 27.05 26.47 27.02 297,582 -0.42(-1.52%)
Jul 13, 2022 26.92 27.61 26.92 27.44 223,819 +0.22(+0.82%)
Jul 12, 2022 27.20 27.48 27.12 27.21 278,339 -0.17(-0.64%)
Jul 11, 2022 27.39 27.58 27.33 27.39 144,664 -0.37(-1.33%)
Jul 08, 2022 27.85 27.91 27.53 27.76 174,768 -0.06(-0.21%)
Jul 07, 2022 27.36 27.91 27.36 27.82 222,476 +0.80(+2.95%)
Jul 06, 2022 27.18 27.30 26.67 27.02 431,054 -0.16(-0.57%)
Jul 05, 2022 27.44 27.44 26.71 27.18 640,188 -0.83(-2.95%)
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.