Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

38.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 38.85 38.87 38.60 38.80 1,616,776 -0.02(-0.05%)
Oct 04, 2024 38.60 38.87 38.52 38.82 62,228 +0.31(+0.80%)
Oct 03, 2024 38.17 38.52 38.17 38.51 43,374 +0.13(+0.34%)
Oct 02, 2024 38.28 38.40 38.12 38.38 33,307 +0.13(+0.34%)
Oct 01, 2024 37.56 38.55 37.55 38.25 104,403 +0.66(+1.76%)
Sep 30, 2024 37.61 37.71 37.34 37.59 262,026 -0.02(-0.05%)
Sep 27, 2024 37.83 38.00 37.59 37.61 52,131 -0.03(-0.08%)
Sep 26, 2024 38.03 38.09 37.57 37.64 64,681 -0.27(-0.71%)
Sep 25, 2024 38.15 38.23 37.78 37.91 51,951 -0.29(-0.77%)
Sep 24, 2024 38.07 38.38 38.00 38.20 85,072 +0.34(+0.89%)
Sep 23, 2024 37.59 37.96 37.59 37.86 53,114 +0.38(+1.02%)
Sep 20, 2024 37.42 37.59 37.16 37.48 47,589 -0.00(-0.01%)
Sep 19, 2024 37.40 37.62 37.07 37.49 92,897 +0.61(+1.65%)
Sep 18, 2024 37.00 37.38 36.78 36.88 78,265 -0.07(-0.19%)
Sep 17, 2024 36.79 37.02 36.72 36.95 82,220 +0.27(+0.73%)
Sep 16, 2024 36.60 36.86 36.44 36.68 44,032 +0.18(+0.49%)
Sep 13, 2024 36.29 36.59 36.29 36.50 54,801 +0.36(+0.99%)
Sep 12, 2024 35.68 36.17 35.68 36.14 53,335 +0.47(+1.31%)
Sep 11, 2024 35.49 35.77 35.16 35.67 60,814 +0.17(+0.48%)
Sep 10, 2024 35.67 35.67 35.22 35.50 38,964 -0.20(-0.56%)
Sep 09, 2024 35.59 35.83 35.52 35.70 52,942 +0.27(+0.76%)
Sep 06, 2024 35.83 35.92 35.33 35.44 51,047 -0.38(-1.07%)
Sep 05, 2024 36.01 36.13 35.79 35.82 39,386 -0.07(-0.21%)
Sep 04, 2024 35.86 36.14 35.78 35.89 34,442 +0.06(+0.17%)
Sep 03, 2024 36.53 36.53 35.80 35.83 109,170 -0.97(-2.62%)
Aug 30, 2024 36.80 36.84 36.46 36.80 70,466 +0.03(+0.08%)
Aug 29, 2024 36.85 37.03 36.69 36.77 70,513 +0.01(+0.03%)
Aug 28, 2024 36.61 36.79 36.56 36.76 56,923 +0.03(+0.08%)
Aug 27, 2024 36.88 36.92 36.62 36.73 77,584 -0.25(-0.67%)
Aug 26, 2024 37.27 37.34 36.91 36.98 52,463 -0.03(-0.09%)
Aug 23, 2024 36.63 37.16 36.63 37.01 49,013 +0.69(+1.91%)
Aug 22, 2024 36.34 36.42 36.20 36.32 59,456 -0.02(-0.05%)
Aug 21, 2024 36.17 36.43 36.17 36.34 34,899 +0.17(+0.47%)
Aug 20, 2024 36.18 36.24 36.04 36.17 109,009 +0.08(+0.23%)
Aug 19, 2024 35.79 36.19 35.79 36.09 88,067 +0.28(+0.79%)
Aug 16, 2024 35.50 35.84 35.50 35.80 36,314 +0.31(+0.87%)
Aug 15, 2024 35.49 35.69 35.39 35.49 31,089 +0.26(+0.73%)
Aug 14, 2024 35.27 35.27 35.06 35.24 58,976 -0.03(-0.08%)
Aug 13, 2024 35.22 35.31 35.02 35.27 75,272 +0.06(+0.17%)
Aug 12, 2024 34.98 35.21 34.85 35.21 137,142 +0.40(+1.14%)
Aug 09, 2024 34.83 34.85 34.56 34.81 108,040 +0.17(+0.49%)
Aug 08, 2024 34.28 34.79 34.13 34.64 73,232 +0.58(+1.70%)
Aug 07, 2024 34.41 34.69 34.06 34.06 157,273 -0.18(-0.52%)
Aug 06, 2024 33.75 34.44 33.71 34.24 90,785 +0.53(+1.57%)
Aug 05, 2024 33.57 33.99 33.18 33.71 84,579 -0.88(-2.53%)
Aug 02, 2024 35.19 35.19 34.39 34.59 66,094 -0.73(-2.06%)
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.