Skip to main content

Inflation Expectations ETF (NY: RINF )

33.05 -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.00 25.08 24.99 25.08 487 +0.04(+0.15%)
Apr 29, 2019 25.12 25.12 25.05 25.05 1,016 -0.11(-0.44%)
Apr 26, 2019 25.15 25.16 25.15 25.16 337 +0.04(+0.16%)
Apr 25, 2019 25.04 25.12 25.04 25.12 532 +0.03(+0.12%)
Apr 24, 2019 24.93 25.09 24.93 25.09 225 +0.11(+0.44%)
Apr 23, 2019 24.98 24.98 24.98 24.98 21 +0.12(+0.47%)
Apr 22, 2019 24.86 24.86 24.86 24.86 2 -0.04(-0.17%)
Apr 18, 2019 24.91 24.91 24.90 24.90 112 +0.06(+0.23%)
Apr 17, 2019 24.73 24.85 24.73 24.85 1,124 +0.05(+0.20%)
Apr 16, 2019 24.80 24.80 24.80 24.80 5 -0.01(-0.04%)
Apr 15, 2019 24.81 24.81 24.81 24.81 2 -0.01(-0.06%)
Apr 12, 2019 24.79 24.83 24.79 24.82 449 +0.14(+0.58%)
Apr 11, 2019 24.67 24.74 24.67 24.68 868 -0.04(-0.18%)
Apr 10, 2019 24.58 24.73 24.58 24.72 721 +0.10(+0.41%)
Apr 09, 2019 24.66 24.66 24.62 24.62 242 +0.05(+0.21%)
Apr 08, 2019 24.57 24.57 24.57 24.57 10 +0.08(+0.33%)
Apr 05, 2019 24.68 24.68 24.46 24.49 15,513 -0.05(-0.22%)
Apr 04, 2019 24.43 24.54 24.43 24.54 441 +0.04(+0.17%)
Apr 03, 2019 24.50 24.50 24.50 24.50 3 -0.02(-0.09%)
Apr 02, 2019 24.41 24.53 24.41 24.53 426 +0.07(+0.30%)
Apr 01, 2019 24.41 24.45 24.41 24.45 281 +0.09(+0.36%)
Mar 29, 2019 24.23 24.36 24.23 24.36 2,360 +0.11(+0.45%)
Mar 28, 2019 24.25 24.25 24.25 24.25 2 +0.03(+0.12%)
Mar 27, 2019 24.12 24.23 24.06 24.23 22,055 -0.09(-0.37%)
Mar 26, 2019 24.52 24.52 24.32 24.32 966 -0.29(-1.18%)
Mar 25, 2019 24.58 24.70 24.58 24.61 1,298 -0.29(-1.15%)
Mar 22, 2019 25.00 25.02 24.82 24.89 1,686 -0.11(-0.43%)
Mar 21, 2019 25.04 25.04 25.00 25.00 361 -0.07(-0.29%)
Mar 20, 2019 24.83 25.07 24.83 25.07 2,103 +0.20(+0.81%)
Mar 19, 2019 24.87 24.87 24.81 24.87 924 -0.01(-0.06%)
Mar 18, 2019 24.88 24.89 24.88 24.89 436 -0.03(-0.12%)
Mar 15, 2019 24.92 24.92 24.92 24.92 112 +0.13(+0.51%)
Mar 14, 2019 24.79 24.79 24.79 24.79 0 +0.12(+0.50%)
Mar 13, 2019 24.69 24.69 24.66 24.66 337 +0.02(+0.08%)
Mar 12, 2019 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Mar 11, 2019 24.64 24.64 24.64 24.64 0 +0.02(+0.08%)
Mar 08, 2019 24.51 24.62 24.51 24.62 10,791 +0.01(+0.04%)
Mar 07, 2019 24.83 24.83 24.59 24.61 7,195 -0.14(-0.55%)
Mar 06, 2019 24.64 24.75 24.64 24.75 281 -0.06(-0.26%)
Mar 05, 2019 24.77 24.83 24.77 24.81 3,057 -0.13(-0.51%)
Mar 04, 2019 24.94 24.94 24.94 24.94 96 +0.04(+0.14%)
Mar 01, 2019 24.81 24.90 24.81 24.90 562 +0.09(+0.36%)
Feb 28, 2019 24.69 24.82 24.69 24.82 1,287 +0.18(+0.75%)
Feb 27, 2019 24.69 24.69 24.57 24.63 2,049 -0.14(-0.55%)
Feb 26, 2019 24.77 24.77 24.77 24.77 33 -0.01(-0.05%)
Feb 25, 2019 24.71 24.78 24.71 24.78 1,013 -0.00(-0.00%)
Feb 22, 2019 24.68 24.78 24.68 24.78 112 +0.14(+0.56%)
Feb 21, 2019 24.53 24.64 24.53 24.64 562 +0.04(+0.15%)
Feb 20, 2019 24.61 24.61 24.61 24.61 38 +0.08(+0.34%)
Feb 19, 2019 24.52 24.52 24.52 24.52 0 +0.07(+0.27%)
Feb 15, 2019 24.46 24.46 24.46 24.46 112 +0.03(+0.12%)
Feb 14, 2019 24.43 24.43 24.43 24.43 0 +0.05(+0.19%)
Feb 13, 2019 24.38 24.38 24.38 24.38 224 +0.11(+0.44%)
Feb 12, 2019 24.27 24.28 24.27 24.28 449 +0.07(+0.28%)
Feb 11, 2019 24.21 24.21 24.21 24.21 0 -0.07(-0.27%)
Feb 08, 2019 24.35 24.35 24.15 24.28 2,135 -0.07(-0.28%)
Feb 07, 2019 24.20 24.34 24.20 24.34 12,960 -0.12(-0.47%)
Feb 06, 2019 24.47 24.47 24.43 24.46 1,148 -0.18(-0.73%)
Feb 05, 2019 24.53 24.64 24.45 24.64 514 +0.14(+0.55%)
Feb 04, 2019 24.48 24.63 24.46 24.51 16,510 -0.06(-0.22%)
Feb 01, 2019 24.53 24.59 24.45 24.56 14,838 -0.05(-0.20%)
Jan 31, 2019 24.61 24.61 24.61 24.61 125 +0.17(+0.69%)
Jan 30, 2019 24.24 24.44 24.24 24.44 563 +0.29(+1.22%)
Jan 29, 2019 24.08 24.15 24.08 24.15 439 +0.06(+0.26%)
Jan 28, 2019 24.17 24.17 24.08 24.08 945 +0.05(+0.20%)
Jan 25, 2019 24.04 24.04 24.04 24.04 112 -0.10(-0.42%)
Jan 24, 2019 24.14 24.14 24.14 24.14 2 -0.04(-0.18%)
Jan 23, 2019 24.18 24.18 24.18 24.18 191 -0.14(-0.57%)
Jan 22, 2019 24.28 24.34 24.28 24.32 40,921 -0.02(-0.08%)
Jan 18, 2019 24.33 24.37 24.33 24.34 449 +0.04(+0.15%)
Jan 17, 2019 24.22 24.30 24.22 24.30 718 +0.06(+0.27%)
Jan 16, 2019 24.18 24.24 24.18 24.24 1,084 +0.01(+0.06%)
Jan 15, 2019 24.12 24.22 24.12 24.22 1,572 +0.02(+0.07%)
Jan 14, 2019 24.21 24.21 24.21 24.21 74 -0.02(-0.09%)
Jan 11, 2019 24.18 24.23 24.18 24.23 337 +0.06(+0.24%)
Jan 10, 2019 24.17 24.17 24.17 24.17 1 -0.04(-0.18%)
Jan 09, 2019 24.26 24.26 24.21 24.21 674 +0.03(+0.10%)
Jan 08, 2019 24.14 24.19 24.07 24.19 4,725 +0.29(+1.21%)
Jan 07, 2019 23.86 23.90 23.86 23.90 330 +0.12(+0.49%)
Jan 04, 2019 23.70 23.78 23.66 23.78 1,686 +0.07(+0.30%)
Jan 03, 2019 23.71 23.71 23.71 23.71 76 -0.13(-0.54%)
Jan 02, 2019 24.04 24.04 23.83 23.84 1,290 -0.07(-0.29%)
Dec 31, 2018 23.96 23.96 23.79 23.91 2,585 +0.05(+0.22%)
Dec 28, 2018 24.17 24.17 23.83 23.86 1,911 -0.21(-0.87%)
Dec 27, 2018 24.03 24.07 23.95 24.07 1,426 -0.17(-0.72%)
Dec 26, 2018 24.13 24.24 24.10 24.24 482 +0.10(+0.41%)
Dec 24, 2018 24.11 24.14 24.02 24.14 3,728 +0.00(+0.00%)
Dec 21, 2018 24.18 24.21 24.14 24.14 1,129 -0.01(-0.05%)
Dec 20, 2018 24.12 24.16 24.12 24.16 1,584 -0.34(-1.37%)
Dec 19, 2018 24.43 24.68 24.38 24.49 7,063 -0.02(-0.07%)
Dec 18, 2018 24.37 24.53 24.37 24.51 1,362 +0.06(+0.26%)
Dec 17, 2018 24.43 24.52 24.43 24.44 696 -0.08(-0.33%)
Dec 14, 2018 24.47 24.53 24.45 24.53 4,180 +0.04(+0.16%)
Dec 13, 2018 24.52 24.52 24.49 24.49 948 -0.05(-0.20%)
Dec 12, 2018 24.58 24.58 24.54 24.54 152 +0.08(+0.34%)
Dec 11, 2018 24.80 24.80 24.45 24.45 3,194 -0.28(-1.13%)
Dec 10, 2018 24.75 24.82 24.73 24.73 3,784 -0.22(-0.90%)
Dec 07, 2018 24.96 24.96 24.96 24.96 225 -0.06(-0.25%)
Dec 06, 2018 24.90 25.02 24.90 25.02 3,012 -0.28(-1.12%)
Dec 04, 2018 25.29 25.30 25.23 25.30 1,355 -0.10(-0.38%)
Dec 03, 2018 25.28 25.40 25.27 25.40 7,581 +0.12(+0.48%)
Nov 30, 2018 25.28 25.48 25.28 25.28 38,418 -0.16(-0.63%)
Nov 29, 2018 25.28 25.43 25.28 25.43 3,259 +0.41(+1.63%)
Nov 28, 2018 24.87 25.07 24.87 25.03 1,954 +0.17(+0.68%)
Nov 27, 2018 25.17 25.17 24.83 24.86 3,510 -0.37(-1.47%)
Nov 26, 2018 25.19 25.23 25.06 25.23 3,720 +0.00(+0.00%)
Nov 23, 2018 25.23 25.23 25.23 25.23 225 -0.12(-0.49%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.17(+0.67%)
Nov 20, 2018 25.20 25.38 25.19 25.19 20,959 -0.18(-0.69%)
Nov 19, 2018 25.40 25.44 25.28 25.36 1,409 -0.24(-0.94%)
Nov 16, 2018 25.60 25.60 25.60 25.60 451 +0.08(+0.31%)
Nov 15, 2018 25.48 25.52 25.37 25.52 980 +0.01(+0.03%)
Nov 14, 2018 25.51 25.51 25.46 25.51 2,337 -0.13(-0.52%)
Nov 13, 2018 25.59 25.65 25.59 25.65 390 -0.11(-0.43%)
Nov 12, 2018 25.76 25.76 25.63 25.76 2,762 +0.02(+0.09%)
Nov 09, 2018 25.79 25.80 25.65 25.74 7,005 -0.08(-0.29%)
Nov 08, 2018 25.80 25.84 25.78 25.81 24,129 +0.16(+0.64%)
Nov 07, 2018 25.83 25.87 25.65 25.65 5,502 -0.09(-0.35%)
Nov 06, 2018 25.76 25.77 25.73 25.74 2,889 +0.07(+0.28%)
Nov 05, 2018 25.60 25.66 25.60 25.66 6,841 +0.28(+1.10%)
Nov 02, 2018 25.28 25.42 25.28 25.39 1,355 -0.13(-0.50%)
Nov 01, 2018 25.62 25.62 25.51 25.51 15,549 -0.03(-0.11%)
Oct 31, 2018 25.47 25.57 25.47 25.54 3,315 +0.10(+0.40%)
Oct 30, 2018 25.39 25.51 25.39 25.44 9,552 -0.07(-0.27%)
Oct 29, 2018 25.60 25.60 25.50 25.51 597 +0.03(+0.12%)
Oct 26, 2018 25.36 25.48 25.36 25.48 338 +0.05(+0.20%)
Oct 25, 2018 25.66 25.66 25.43 25.43 2,564 -0.25(-0.98%)
Oct 24, 2018 25.70 25.70 25.68 25.68 1,209 -0.05(-0.19%)
Oct 23, 2018 25.81 25.81 25.67 25.73 2,155 -0.09(-0.36%)
Oct 22, 2018 25.81 25.82 25.76 25.82 5,297 +0.06(+0.24%)
Oct 19, 2018 25.80 25.80 25.76 25.76 903 -0.05(-0.21%)
Oct 18, 2018 25.82 25.82 25.82 25.82 1,659 +0.06(+0.24%)
Oct 17, 2018 25.75 25.75 25.75 25.75 745 +0.00(+0.00%)
Oct 16, 2018 25.76 25.86 25.75 25.75 841 -0.14(-0.52%)
Oct 15, 2018 25.76 25.89 25.76 25.89 644 +0.11(+0.42%)
Oct 12, 2018 25.84 25.90 25.76 25.78 3,841 -0.16(-0.63%)
Oct 11, 2018 26.05 26.05 25.93 25.94 5,971 -0.08(-0.29%)
Oct 10, 2018 26.11 26.11 26.01 26.02 5,543 -0.60(-2.27%)
Oct 09, 2018 26.10 26.62 26.10 26.62 12,402 +0.53(+2.02%)
Oct 08, 2018 26.14 26.14 26.06 26.09 1,767 -0.00(-0.02%)
Oct 05, 2018 26.13 26.15 26.09 26.10 10,282 +0.01(+0.03%)
Oct 04, 2018 26.14 26.14 26.00 26.09 11,401 +0.19(+0.73%)
Oct 03, 2018 25.82 25.90 25.82 25.90 1,812 +0.08(+0.29%)
Oct 02, 2018 25.94 25.94 25.82 25.82 1,207 +0.07(+0.27%)
Oct 01, 2018 25.81 25.81 25.74 25.75 2,778 -0.08(-0.33%)
Sep 28, 2018 25.93 25.93 25.83 25.84 3,615 -0.12(-0.46%)
Sep 27, 2018 25.98 25.98 25.90 25.96 1,725 -0.13(-0.51%)
Sep 26, 2018 26.04 26.09 25.97 26.09 10,175 +0.13(+0.48%)
Sep 25, 2018 25.98 26.05 25.96 25.96 4,158 +0.00(+0.00%)
Sep 24, 2018 25.97 25.97 25.96 25.96 1,708 +0.05(+0.20%)
Sep 21, 2018 26.00 26.01 25.91 25.91 455 -0.08(-0.30%)
Sep 20, 2018 26.02 26.02 25.97 25.99 3,425 +0.10(+0.37%)
Sep 19, 2018 25.86 25.89 25.85 25.89 7,420 +0.22(+0.87%)
Sep 18, 2018 25.74 25.74 25.66 25.67 4,007 +0.06(+0.25%)
Sep 17, 2018 25.64 25.67 25.61 25.61 2,672 -0.11(-0.41%)
Sep 14, 2018 25.57 25.74 25.57 25.71 27,314 -0.00(-0.02%)
Sep 13, 2018 25.64 25.73 25.64 25.72 7,195 -0.07(-0.27%)
Sep 12, 2018 25.71 25.79 25.71 25.79 752 +0.06(+0.24%)
Sep 11, 2018 25.64 25.73 25.60 25.73 4,891 +0.09(+0.36%)
Sep 10, 2018 25.63 25.63 25.63 25.63 1,945 -0.02(-0.08%)
Sep 07, 2018 25.66 25.66 25.66 0 +0.00(+0.00%)
Sep 06, 2018 25.55 25.69 25.55 25.66 2,006 +0.04(+0.16%)
Sep 05, 2018 25.69 25.69 25.61 25.61 650 +0.09(+0.34%)
Sep 04, 2018 25.53 25.53 25.53 25.53 361 -0.00(-0.01%)
Aug 31, 2018 25.53 25.53 25.53 0 -0.09(-0.34%)
Aug 30, 2018 25.61 25.61 25.61 25.61 95 +0.00(+0.00%)
Aug 29, 2018 25.61 25.61 25.61 25.61 100 +0.00(+0.00%)
Aug 28, 2018 25.65 25.65 25.61 25.61 1,742 +0.05(+0.18%)
Aug 27, 2018 25.57 25.57 25.57 25.57 28 -0.00(-0.01%)
Aug 24, 2018 25.57 25.57 25.57 25.57 227 +0.12(+0.48%)
Aug 23, 2018 25.57 25.57 25.45 25.45 1,759 -0.06(-0.24%)
Aug 22, 2018 25.51 25.51 25.51 25.51 210 +0.16(+0.62%)
Aug 21, 2018 25.35 25.35 25.35 25.35 714 -0.04(-0.14%)
Aug 20, 2018 25.58 25.58 25.38 25.38 4,147 +0.01(+0.03%)
Aug 17, 2018 25.56 25.56 25.38 25.38 1,820 +0.02(+0.07%)
Aug 16, 2018 25.39 25.43 25.35 25.36 5,106 -0.08(-0.31%)
Aug 15, 2018 25.45 25.49 25.44 25.44 4,781 -0.01(-0.05%)
Aug 14, 2018 25.45 25.45 25.45 25.45 8,147 +0.02(+0.09%)
Aug 13, 2018 25.54 25.54 25.43 25.43 958 -0.25(-0.96%)
Aug 10, 2018 25.66 25.67 25.66 25.67 455 -0.09(-0.36%)
Aug 09, 2018 25.71 25.77 25.71 25.77 1,107 +0.09(+0.35%)
Aug 08, 2018 25.67 25.70 25.67 25.68 952 -0.01(-0.02%)
Aug 07, 2018 25.67 25.70 25.66 25.68 3,921 +0.00(+0.00%)
Aug 06, 2018 25.76 25.76 25.58 25.68 1,974 -0.08(-0.31%)
Aug 03, 2018 25.74 25.82 25.74 25.76 3,186 -0.02(-0.07%)
Aug 02, 2018 25.78 25.78 25.78 25.78 762 +0.00(+0.00%)
Aug 01, 2018 25.62 25.80 25.62 25.78 8,833 +0.08(+0.32%)
Jul 31, 2018 25.74 25.74 25.69 25.70 2,561 -0.01(-0.04%)
Jul 30, 2018 25.71 25.71 25.71 25.71 345 -0.02(-0.07%)
Jul 27, 2018 25.73 25.73 25.65 25.73 1,251 +0.21(+0.83%)
Jul 26, 2018 25.66 25.70 25.52 25.52 5,119 -0.09(-0.36%)
Jul 25, 2018 25.62 25.66 25.61 25.61 10,719 -0.00(-0.02%)
Jul 24, 2018 25.64 25.64 25.55 25.61 6,392 +0.19(+0.76%)
Jul 23, 2018 25.47 25.47 25.40 25.42 1,238 +0.07(+0.27%)
Jul 20, 2018 25.38 25.45 25.32 25.35 5,812 -0.07(-0.28%)
Jul 19, 2018 25.42 25.42 25.42 25.42 227 -0.01(-0.03%)
Jul 18, 2018 25.36 25.46 25.36 25.43 2,911 -0.04(-0.17%)
Jul 17, 2018 25.47 25.47 25.47 25.47 358 +0.09(+0.36%)
Jul 16, 2018 25.38 25.38 25.38 25.38 190 -0.07(-0.28%)
Jul 13, 2018 25.45 25.45 25.45 25.45 556 -0.03(-0.12%)
Jul 12, 2018 25.35 25.48 25.35 25.48 1,347 -0.04(-0.14%)
Jul 11, 2018 25.47 25.52 25.47 25.52 844 -0.04(-0.15%)
Jul 10, 2018 25.56 25.56 25.56 25.56 170 +0.09(+0.34%)
Jul 09, 2018 25.53 25.53 25.47 25.47 1,086 +0.01(+0.04%)
Jul 06, 2018 25.53 25.58 25.46 25.46 516 -0.00(-0.00%)
Jul 05, 2018 25.52 25.58 25.44 25.46 3,210 +0.18(+0.71%)
Jul 02, 2018 25.28 25.28 25.28 0 -0.05(-0.20%)
Jun 28, 2018 25.33 25.33 25.33 1,947 -0.01(-0.04%)
Jun 27, 2018 25.36 25.36 25.34 25.34 2,111 +0.01(+0.03%)
Jun 26, 2018 25.40 25.40 25.33 25.33 1,166 -0.13(-0.52%)
Jun 25, 2018 25.46 25.46 25.46 25.46 251 +0.19(+0.76%)
Jun 22, 2018 25.26 25.27 25.26 25.27 776 -0.01(-0.02%)
Jun 21, 2018 25.31 25.34 25.26 25.28 3,509 -0.22(-0.88%)
Jun 20, 2018 25.63 25.63 25.50 25.50 5,573 +0.11(+0.44%)
Jun 19, 2018 25.41 25.41 25.37 25.39 3,226 +0.12(+0.49%)
Jun 18, 2018 25.29 25.32 25.21 25.26 3,891 +0.05(+0.20%)
Jun 15, 2018 25.32 25.32 25.21 191 -0.11(-0.42%)
Jun 13, 2018 25.32 25.32 25.32 28 -0.06(-0.23%)
Jun 12, 2018 25.41 25.41 25.34 25.38 2,257 +0.03(+0.14%)
Jun 11, 2018 25.28 25.36 25.28 25.34 2,749 +0.01(+0.03%)
Jun 08, 2018 25.41 25.41 25.34 25.34 4,594 -0.11(-0.45%)
Jun 07, 2018 25.50 25.50 25.44 25.45 4,389 +0.01(+0.03%)
Jun 06, 2018 25.44 25.44 3,264 +0.18(+0.71%)
Jun 05, 2018 25.26 25.26 25.26 25.26 233 -0.01(-0.05%)
Jun 04, 2018 25.20 25.28 25.18 25.28 1,653 +0.39(+1.56%)
May 30, 2018 24.89 24.89 24.89 807 -0.10(-0.41%)
May 29, 2018 25.01 25.01 24.98 24.99 7,356 -0.14(-0.54%)
May 25, 2018 25.13 25.13 25.13 0 -0.21(-0.82%)
May 24, 2018 25.36 25.36 25.24 25.34 10,150 -0.14(-0.55%)
May 23, 2018 25.48 25.50 25.44 25.48 3,090 -0.03(-0.14%)
May 22, 2018 25.54 25.54 25.51 25.51 2,947 -0.02(-0.07%)
May 21, 2018 25.54 25.55 25.52 25.53 2,302 +0.02(+0.06%)
May 18, 2018 25.51 25.51 25.51 25.51 265 +0.03(+0.12%)
May 17, 2018 25.62 25.62 25.48 25.48 3,482 -0.13(-0.50%)
May 16, 2018 25.65 25.65 25.61 25.61 952 +0.17(+0.65%)
May 15, 2018 25.41 25.46 25.41 25.45 1,152 +0.04(+0.17%)
May 14, 2018 25.53 25.53 25.40 25.40 4,594 -0.11(-0.43%)
May 11, 2018 25.55 25.56 25.47 25.51 5,931 -0.11(-0.44%)
May 10, 2018 25.57 25.62 25.48 25.62 56,400 +0.07(+0.27%)
May 09, 2018 25.56 25.56 25.52 25.55 1,719 +0.12(+0.48%)
May 08, 2018 25.48 25.48 25.43 25.43 775 -0.08(-0.31%)
May 07, 2018 25.46 25.51 25.46 25.51 5,868 +0.01(+0.03%)
May 04, 2018 25.51 25.52 25.44 25.50 10,937 -0.07(-0.27%)
May 03, 2018 25.56 25.57 25.56 25.57 660 +0.09(+0.35%)
May 02, 2018 25.48 25.52 25.41 25.48 15,365 -0.00(-0.01%)
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.