Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.91 -0.15 (-0.45%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.27 29.27 28.64 28.73 845,810 -0.68(-2.32%)
Nov 29, 2021 29.57 29.63 29.18 29.41 857,490 +0.16(+0.56%)
Nov 26, 2021 29.92 29.92 29.06 29.24 470,883 -0.87(-2.88%)
Nov 24, 2021 29.93 30.16 29.85 30.11 250,794 -0.02(-0.06%)
Nov 23, 2021 29.97 30.13 29.75 30.13 234,108 +0.26(+0.87%)
Nov 22, 2021 29.96 30.17 29.84 29.87 318,109 -0.07(-0.23%)
Nov 19, 2021 30.16 30.30 29.94 29.94 183,239 -0.42(-1.40%)
Nov 18, 2021 30.51 30.45 30.36 30.36 237,428 -0.03(-0.10%)
Nov 17, 2021 30.62 30.69 30.37 30.39 264,628 -0.30(-0.97%)
Nov 16, 2021 30.66 30.79 30.61 30.69 249,785 +0.09(+0.28%)
Nov 15, 2021 30.64 30.68 30.44 30.60 191,818 +0.00(+0.00%)
Nov 12, 2021 30.66 30.66 30.47 30.60 223,505 +0.10(+0.32%)
Nov 11, 2021 30.53 30.58 30.43 30.51 253,269 +0.13(+0.44%)
Nov 10, 2021 30.87 30.37 430,734 -0.34(-1.10%)
Nov 09, 2021 30.58 30.71 30.39 30.71 206,555 +0.16(+0.54%)
Nov 08, 2021 30.52 30.58 30.47 30.54 199,570 +0.13(+0.44%)
Nov 05, 2021 30.24 30.41 30.11 30.41 320,166 +0.35(+1.15%)
Nov 04, 2021 30.21 30.41 29.97 30.06 514,402 -0.07(-0.22%)
Nov 03, 2021 30.05 30.18 29.82 30.13 888,707 -0.01(-0.03%)
Nov 02, 2021 30.35 30.35 30.06 30.14 370,703 -0.20(-0.67%)
Nov 01, 2021 30.36 30.37 30.28 30.34 255,699 +0.11(+0.35%)
Oct 29, 2021 30.27 30.29 30.09 30.24 301,469 -0.13(-0.44%)
Oct 28, 2021 30.19 30.39 30.13 30.37 333,248 +0.22(+0.73%)
Oct 27, 2021 30.59 30.52 30.13 30.15 327,312 -0.38(-1.23%)
Oct 26, 2021 30.71 30.53 844,869 -0.06(-0.19%)
Oct 25, 2021 30.53 30.68 30.45 30.58 366,366 +0.14(+0.47%)
Oct 22, 2021 30.34 30.55 30.19 30.44 301,499 +0.19(+0.64%)
Oct 21, 2021 30.39 30.39 30.13 30.25 735,983 -0.16(-0.54%)
Oct 20, 2021 30.29 30.42 30.16 30.41 622,506 +0.18(+0.61%)
Oct 19, 2021 30.31 30.31 30.15 30.23 613,105 +0.16(+0.54%)
Oct 18, 2021 29.98 30.13 29.95 30.06 979,419 +0.10(+0.32%)
Oct 15, 2021 30.01 30.06 29.90 29.97 401,447 +0.13(+0.42%)
Oct 14, 2021 29.75 29.88 29.64 29.84 265,696 +0.40(+1.37%)
Oct 13, 2021 29.47 29.47 29.19 29.44 451,757 +0.11(+0.36%)
Oct 12, 2021 29.35 29.48 29.25 29.33 331,906 +0.13(+0.43%)
Oct 11, 2021 29.35 29.46 29.18 29.21 697,136 -0.01(-0.03%)
Oct 08, 2021 29.19 29.32 29.09 29.22 404,247 +0.14(+0.50%)
Oct 07, 2021 28.78 29.14 28.73 29.07 259,138 +0.47(+1.65%)
Oct 06, 2021 28.40 28.61 28.13 28.60 209,242 +0.09(+0.30%)
Oct 05, 2021 28.36 28.56 28.21 28.51 220,354 +0.25(+0.89%)
Oct 04, 2021 28.40 28.50 28.21 28.26 230,337 -0.07(-0.24%)
Oct 01, 2021 28.23 28.40 27.99 28.33 271,476 +0.22(+0.79%)
Sep 30, 2021 28.43 28.47 28.11 28.11 112,051 -0.20(-0.71%)
Sep 29, 2021 28.39 28.44 28.22 28.31 137,438 -0.07(-0.24%)
Sep 28, 2021 28.88 28.88 28.36 28.38 377,143 -0.58(-2.00%)
Sep 27, 2021 28.79 29.02 28.72 28.96 127,239 +0.12(+0.40%)
Sep 24, 2021 28.76 28.87 28.63 28.84 164,763 -0.01(-0.03%)
Sep 23, 2021 28.70 28.97 28.70 28.85 416,370 +0.35(+1.21%)
Sep 22, 2021 28.54 28.73 28.47 28.51 229,035 +0.20(+0.71%)
Sep 21, 2021 28.39 28.46 28.15 28.30 163,647 +0.11(+0.37%)
Sep 20, 2021 28.31 28.34 27.89 28.20 417,735 -0.46(-1.61%)
Sep 17, 2021 28.70 28.81 28.52 28.66 732,540 -0.19(-0.67%)
Sep 16, 2021 29.02 29.02 28.67 28.85 296,329 -0.17(-0.60%)
Sep 15, 2021 28.64 29.06 28.64 29.03 162,158 +0.35(+1.21%)
Sep 14, 2021 28.79 28.92 28.63 28.68 142,542 -0.15(-0.53%)
Sep 13, 2021 28.94 28.96 28.73 28.83 147,010 +0.11(+0.37%)
Sep 10, 2021 28.98 29.01 28.73 28.73 129,463 -0.15(-0.53%)
Sep 09, 2021 28.85 28.99 28.80 28.88 149,389 -0.04(-0.13%)
Sep 08, 2021 29.00 29.00 28.77 28.92 162,336 -0.05(-0.17%)
Sep 07, 2021 29.31 29.34 28.97 28.97 159,072 -0.37(-1.24%)
Sep 03, 2021 29.24 29.40 29.24 29.33 190,114 +0.01(+0.03%)
Sep 02, 2021 29.09 29.38 29.09 29.32 308,545 +0.24(+0.83%)
Sep 01, 2021 29.10 29.16 29.01 29.08 174,675 +0.00(+0.00%)
Aug 31, 2021 29.17 29.19 29.03 29.08 133,482 -0.08(-0.26%)
Aug 30, 2021 29.16 29.24 29.14 29.16 90,905 -0.01(-0.03%)
Aug 27, 2021 28.80 29.21 28.69 29.17 399,822 +0.48(+1.67%)
Aug 26, 2021 28.86 28.89 28.67 28.69 152,277 -0.12(-0.40%)
Aug 25, 2021 28.73 28.94 28.64 28.80 147,888 +0.00(+0.00%)
Aug 24, 2021 28.76 28.86 28.62 28.80 196,788 +0.17(+0.60%)
Aug 23, 2021 28.37 28.66 28.20 28.63 387,939 +0.47(+1.67%)
Aug 20, 2021 27.87 28.22 27.87 28.16 192,239 +0.20(+0.72%)
Aug 19, 2021 28.13 28.13 27.83 27.96 342,527 -0.38(-1.36%)
Aug 18, 2021 28.71 28.72 28.34 28.34 249,463 -0.32(-1.11%)
Aug 17, 2021 28.81 28.81 28.47 28.66 221,288 -0.18(-0.63%)
Aug 16, 2021 28.85 29.02 28.72 28.84 206,282 -0.24(-0.83%)
Aug 13, 2021 29.27 29.30 29.03 29.08 322,425 -0.03(-0.10%)
Aug 12, 2021 29.20 29.23 28.90 29.11 199,814 -0.03(-0.10%)
Aug 11, 2021 29.01 29.18 29.01 29.14 141,504 +0.17(+0.60%)
Aug 10, 2021 28.68 29.02 28.68 28.97 665,407 +0.29(+1.01%)
Aug 09, 2021 28.73 28.81 28.63 28.68 353,636 -0.21(-0.73%)
Aug 06, 2021 29.04 29.04 28.74 28.89 201,577 -0.04(-0.13%)
Aug 05, 2021 28.94 29.04 28.82 28.93 101,118 +0.04(+0.15%)
Aug 04, 2021 29.03 29.11 28.83 28.89 134,845 -0.16(-0.55%)
Aug 03, 2021 28.92 29.09 28.82 29.04 143,879 +0.07(+0.23%)
Aug 02, 2021 29.15 29.19 28.85 28.98 129,408 -0.08(-0.26%)
Jul 30, 2021 29.08 29.19 28.93 29.05 356,884 -0.09(-0.30%)
Jul 29, 2021 28.82 29.24 28.68 29.14 215,115 +0.42(+1.47%)
Jul 28, 2021 28.59 28.76 28.42 28.72 127,096 +0.13(+0.47%)
Jul 27, 2021 28.63 28.63 28.39 28.58 179,749 -0.06(-0.20%)
Jul 26, 2021 28.54 28.73 28.54 28.64 231,514 +0.04(+0.13%)
Jul 23, 2021 28.66 28.66 28.46 28.60 209,999 +0.06(+0.20%)
Jul 22, 2021 28.54 28.59 28.30 28.54 159,449 +0.07(+0.24%)
Jul 21, 2021 28.15 28.50 28.15 28.48 332,348 +0.45(+1.61%)
Jul 20, 2021 27.49 28.09 27.48 28.03 257,766 +0.52(+1.89%)
Jul 19, 2021 27.73 27.73 27.32 27.51 488,261 -0.48(-1.72%)
Jul 16, 2021 28.46 28.50 27.96 27.99 409,745 -0.33(-1.15%)
Jul 15, 2021 28.39 28.52 28.19 28.31 369,051 -0.21(-0.74%)
Jul 14, 2021 28.89 28.89 28.49 28.53 241,981 -0.21(-0.74%)
Jul 13, 2021 28.73 28.82 28.68 28.74 374,703 -0.13(-0.47%)
Jul 12, 2021 28.71 28.93 28.66 28.87 144,871 +0.01(+0.03%)
Jul 09, 2021 28.48 28.86 28.30 28.86 299,133 +0.48(+1.69%)
Jul 08, 2021 28.28 28.51 28.18 28.38 589,170 -0.38(-1.34%)
Jul 07, 2021 28.71 28.90 28.51 28.77 595,682 -0.01(-0.03%)
Jul 06, 2021 29.14 29.21 28.55 28.78 351,719 -0.34(-1.16%)
Jul 02, 2021 29.09 29.17 28.99 29.11 283,226 +0.01(+0.03%)
Jul 01, 2021 28.93 29.13 28.90 29.10 143,503 +0.23(+0.80%)
Jun 30, 2021 28.73 28.96 28.73 28.87 234,389 +0.10(+0.33%)
Jun 29, 2021 28.83 28.92 28.72 28.78 298,684 -0.08(-0.27%)
Jun 28, 2021 29.38 29.38 28.70 28.85 312,323 -0.36(-1.24%)
Jun 25, 2021 29.21 29.27 29.07 29.22 440,203 +0.05(+0.16%)
Jun 24, 2021 29.14 29.20 29.06 29.17 451,911 +0.12(+0.40%)
Jun 23, 2021 29.05 29.25 29.03 29.05 301,443 +0.00(+0.00%)
Jun 22, 2021 28.93 29.10 28.77 29.05 188,298 +0.07(+0.23%)
Jun 21, 2021 28.44 29.00 28.40 28.99 315,971 +0.67(+2.37%)
Jun 18, 2021 28.24 28.42 28.22 28.31 924,536 -0.16(-0.57%)
Jun 17, 2021 28.95 28.98 28.26 28.48 739,408 -0.62(-2.14%)
Jun 16, 2021 29.26 29.38 29.03 29.10 582,303 -0.14(-0.49%)
Jun 15, 2021 29.08 29.24 29.00 29.24 438,890 +0.27(+0.93%)
Jun 14, 2021 29.00 29.19 28.91 28.98 331,540 -0.05(-0.17%)
Jun 11, 2021 29.08 29.21 28.91 29.02 554,615 -0.06(-0.20%)
Jun 10, 2021 29.18 29.23 28.91 29.08 345,856 +0.10(+0.33%)
Jun 09, 2021 29.03 29.05 28.88 28.99 556,619 -0.01(-0.03%)
Jun 08, 2021 28.98 29.03 28.83 28.99 179,234 +0.09(+0.30%)
Jun 07, 2021 29.14 29.17 28.91 28.91 227,721 -0.14(-0.50%)
Jun 04, 2021 28.87 29.05 28.87 29.05 259,409 +0.25(+0.87%)
Jun 03, 2021 28.89 28.89 28.50 28.80 544,754 -0.12(-0.43%)
Jun 02, 2021 28.96 28.98 28.77 28.93 554,688 +0.01(+0.03%)
Jun 01, 2021 28.78 28.99 28.76 28.92 305,654 +0.29(+1.00%)
May 28, 2021 28.59 28.69 28.58 28.63 238,793 +0.06(+0.20%)
May 27, 2021 28.57 28.60 28.46 28.57 207,520 +0.12(+0.40%)
May 26, 2021 28.57 28.57 28.37 28.46 461,239 +0.00(+0.00%)
May 25, 2021 28.73 28.73 28.40 28.46 221,817 -0.17(-0.60%)
May 24, 2021 28.69 28.71 28.53 28.63 217,716 +0.12(+0.44%)
May 21, 2021 28.64 28.74 28.38 28.51 690,441 +0.01(+0.03%)
May 20, 2021 28.17 28.60 28.02 28.50 401,096 +0.28(+0.99%)
May 19, 2021 28.23 28.30 27.85 28.22 468,480 -0.34(-1.18%)
May 18, 2021 28.98 29.03 28.53 28.55 475,096 -0.31(-1.06%)
May 17, 2021 28.80 28.88 28.63 28.86 651,421 +0.16(+0.57%)
May 14, 2021 28.30 28.74 28.30 28.70 778,469 +0.52(+1.84%)
May 13, 2021 28.24 28.41 27.81 28.18 580,503 +0.03(+0.10%)
May 12, 2021 28.56 28.69 28.02 28.15 1,432,491 -0.37(-1.31%)
May 11, 2021 28.61 28.70 28.19 28.53 809,047 -0.27(-0.93%)
May 10, 2021 29.13 29.16 28.76 28.79 1,061,577 -0.12(-0.43%)
May 07, 2021 28.48 28.93 28.43 28.92 603,385 +0.54(+1.89%)
May 06, 2021 28.48 28.52 28.13 28.38 542,999 +0.10(+0.34%)
May 05, 2021 28.32 28.39 28.15 28.29 700,201 +0.09(+0.31%)
May 04, 2021 28.22 28.23 27.91 28.20 362,890 -0.03(-0.10%)
May 03, 2021 28.02 28.25 27.90 28.23 649,352 +0.33(+1.17%)
Apr 30, 2021 27.93 27.93 27.70 27.90 623,053 -0.07(-0.24%)
Apr 29, 2021 28.34 28.39 27.84 27.97 438,951 -0.14(-0.51%)
Apr 28, 2021 27.90 28.16 27.84 28.11 455,297 +0.23(+0.83%)
Apr 27, 2021 27.86 28.04 27.71 27.88 579,291 +0.12(+0.41%)
Apr 26, 2021 27.63 27.78 27.53 27.77 671,977 +0.26(+0.94%)
Apr 23, 2021 27.46 27.59 27.35 27.51 732,770 +0.19(+0.70%)
Apr 22, 2021 27.40 27.51 27.23 27.32 273,578 -0.05(-0.18%)
Apr 21, 2021 27.24 27.40 27.03 27.36 569,315 +0.22(+0.81%)
Apr 20, 2021 27.50 27.51 27.05 27.14 544,380 -0.33(-1.19%)
Apr 19, 2021 27.69 27.80 27.47 27.47 394,203 -0.20(-0.73%)
Apr 16, 2021 27.78 27.83 27.55 27.67 290,250 +0.10(+0.35%)
Apr 15, 2021 27.60 27.66 27.46 27.58 494,207 +0.15(+0.56%)
Apr 14, 2021 27.19 27.57 27.19 27.42 533,062 +0.29(+1.06%)
Apr 13, 2021 27.28 27.42 27.10 27.13 1,188,931 +0.06(+0.21%)
Apr 12, 2021 27.14 27.24 26.96 27.08 1,245,341 +0.01(+0.04%)
Apr 09, 2021 26.93 27.07 26.76 27.07 89,588 +0.20(+0.75%)
Apr 08, 2021 26.69 26.90 26.61 26.87 378,077 +0.28(+1.05%)
Apr 07, 2021 26.75 26.75 26.51 26.59 135,729 -0.08(-0.29%)
Apr 06, 2021 26.63 26.87 26.59 26.66 190,750 +0.12(+0.43%)
Apr 05, 2021 26.77 26.82 26.47 26.55 206,790 +0.01(+0.04%)
Apr 01, 2021 26.22 26.55 26.13 26.54 332,176 +0.55(+2.10%)
Mar 31, 2021 25.89 26.15 25.68 25.99 251,899 +0.33(+1.27%)
Mar 30, 2021 25.72 25.80 25.54 25.67 107,699 -0.08(-0.30%)
Mar 29, 2021 25.99 26.05 25.59 25.74 145,228 -0.40(-1.51%)
Mar 26, 2021 25.80 26.14 25.71 26.14 151,222 +0.55(+2.13%)
Mar 25, 2021 25.45 25.60 25.10 25.59 97,918 +0.12(+0.49%)
Mar 24, 2021 25.69 25.76 25.45 25.47 208,235 +0.04(+0.15%)
Mar 23, 2021 25.86 25.86 25.36 25.43 442,588 -0.57(-2.21%)
Mar 22, 2021 26.24 26.36 25.97 26.01 124,539 -0.23(-0.88%)
Mar 19, 2021 26.28 26.33 25.77 26.24 102,138 +0.27(+1.03%)
Mar 18, 2021 26.79 26.79 25.94 25.97 270,863 -0.68(-2.55%)
Mar 17, 2021 26.33 26.67 26.24 26.65 167,712 +0.16(+0.61%)
Mar 16, 2021 26.60 26.69 26.36 26.49 145,415 -0.03(-0.11%)
Mar 15, 2021 26.27 26.55 26.14 26.51 106,563 +0.32(+1.21%)
Mar 12, 2021 26.14 26.28 25.92 26.20 148,820 +0.11(+0.40%)
Mar 11, 2021 25.81 26.15 25.78 26.09 114,486 +0.50(+1.95%)
Mar 10, 2021 25.31 25.70 25.30 25.59 101,128 +0.36(+1.44%)
Mar 09, 2021 25.28 25.40 25.14 25.23 130,124 +0.27(+1.07%)
Mar 08, 2021 24.99 25.14 24.85 24.96 173,618 +0.14(+0.58%)
Mar 05, 2021 24.46 24.90 24.23 24.82 94,618 +0.57(+2.37%)
Mar 04, 2021 24.71 24.84 24.00 24.24 86,859 -0.31(-1.25%)
Mar 03, 2021 24.61 24.85 24.44 24.55 158,318 -0.06(-0.23%)
Mar 02, 2021 24.85 24.87 24.57 24.61 128,510 -0.18(-0.73%)
Mar 01, 2021 24.90 24.98 24.75 24.79 158,538 +0.22(+0.90%)
Feb 26, 2021 25.10 25.10 24.21 24.57 209,184 -0.52(-2.06%)
Feb 25, 2021 25.64 25.66 25.02 25.09 237,898 -0.35(-1.39%)
Feb 24, 2021 25.23 25.52 25.12 25.44 123,686 +0.26(+1.03%)
Feb 23, 2021 25.46 25.47 24.82 25.18 267,059 -0.14(-0.57%)
Feb 22, 2021 25.51 25.56 25.14 25.33 497,787 +0.24(+0.96%)
Feb 19, 2021 24.99 25.17 24.99 25.09 268,086 +0.07(+0.26%)
Feb 18, 2021 25.32 25.38 24.80 25.02 125,989 -0.22(-0.87%)
Feb 17, 2021 25.41 25.84 25.10 25.24 261,849 -0.15(-0.60%)
Feb 16, 2021 25.61 25.66 25.39 25.39 58,699 +0.11(+0.42%)
Feb 12, 2021 24.93 25.37 24.87 25.29 51,591 +0.39(+1.58%)
Feb 11, 2021 25.13 25.13 24.72 24.90 33,271 +0.05(+0.19%)
Feb 10, 2021 24.93 25.09 24.75 24.85 379,089 +0.11(+0.46%)
Feb 09, 2021 24.85 24.85 24.68 24.73 35,906 -0.05(-0.19%)
Feb 08, 2021 24.60 24.89 24.49 24.78 95,703 +0.41(+1.69%)
Feb 05, 2021 24.23 24.39 24.22 24.37 37,492 +0.17(+0.71%)
Feb 04, 2021 24.10 24.26 23.98 24.20 43,527 +0.14(+0.56%)
Feb 03, 2021 23.89 24.08 23.88 24.06 44,811 +0.17(+0.72%)
Feb 02, 2021 23.88 23.97 23.79 23.89 12,039 +0.25(+1.05%)
Feb 01, 2021 23.37 23.75 23.33 23.64 17,986 +0.43(+1.84%)
Jan 29, 2021 24.15 24.15 23.05 23.21 35,821 -0.39(-1.65%)
Jan 28, 2021 23.46 23.79 23.28 23.60 21,140 +0.40(+1.73%)
Jan 27, 2021 23.65 23.65 23.15 23.20 20,634 -0.66(-2.77%)
Jan 26, 2021 23.84 24.01 23.83 23.86 26,552 -0.01(-0.06%)
Jan 25, 2021 23.95 24.00 23.74 23.88 19,223 -0.04(-0.18%)
Jan 22, 2021 24.01 24.05 23.69 23.92 21,931 -0.20(-0.82%)
Jan 21, 2021 24.38 24.61 24.05 24.12 39,655 -0.18(-0.75%)
Jan 20, 2021 24.17 26.07 24.13 24.30 52,130 +0.28(+1.15%)
Jan 19, 2021 24.04 25.34 23.91 24.02 150,189 +0.25(+1.05%)
Jan 15, 2021 24.01 24.09 23.70 23.78 93,469 -0.32(-1.31%)
Jan 14, 2021 24.06 24.19 23.99 24.09 136,391 +0.12(+0.52%)
Jan 13, 2021 24.23 24.36 23.96 23.97 219,524 -0.21(-0.87%)
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.