Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.71 -0.04 (-0.12%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 32.80 32.83 32.72 32.75 896,961 -0.13(-0.39%)
Jun 24, 2024 32.72 33.03 32.72 32.88 57,239 +0.18(+0.55%)
Jun 21, 2024 32.93 32.93 32.58 32.70 44,518 -0.31(-0.94%)
Jun 20, 2024 32.84 33.03 32.74 33.01 62,213 +0.29(+0.88%)
Jun 18, 2024 32.45 32.75 32.41 32.72 179,609 +0.29(+0.89%)
Jun 17, 2024 32.43 32.54 32.20 32.43 63,632 -0.04(-0.12%)
Jun 14, 2024 32.56 32.64 32.28 32.47 50,363 -0.28(-0.85%)
Jun 13, 2024 33.13 33.13 32.66 32.75 90,930 -0.48(-1.44%)
Jun 12, 2024 33.36 33.44 33.13 33.23 86,046 +0.19(+0.57%)
Jun 11, 2024 32.93 33.05 32.65 33.04 156,466 +0.02(+0.06%)
Jun 10, 2024 32.37 33.08 32.37 33.02 49,654 +0.74(+2.28%)
Jun 07, 2024 32.53 32.65 32.28 32.28 92,088 -0.57(-1.73%)
Jun 06, 2024 32.55 32.92 32.55 32.85 66,797 +0.33(+1.01%)
Jun 05, 2024 32.47 32.57 32.41 32.52 117,737 +0.10(+0.31%)
Jun 04, 2024 32.53 32.53 32.29 32.42 157,947 -0.40(-1.21%)
Jun 03, 2024 33.23 33.23 32.61 32.82 110,734 -0.33(-0.99%)
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%)
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%)
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.