Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.56 +0.24 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.23 30.38 30.16 30.31 161,239 +0.23(+0.76%)
Jun 29, 2023 29.72 30.08 29.69 30.08 147,544 +0.33(+1.10%)
Jun 28, 2023 29.56 29.76 29.50 29.76 284,922 +0.04(+0.13%)
Jun 27, 2023 29.61 29.72 29.51 29.72 162,773 +0.12(+0.39%)
Jun 26, 2023 29.45 29.76 29.45 29.60 104,340 +0.18(+0.61%)
Jun 23, 2023 29.32 29.56 29.17 29.42 90,187 -0.29(-0.96%)
Jun 22, 2023 29.75 29.77 29.59 29.71 363,659 -0.17(-0.56%)
Jun 21, 2023 29.78 30.03 29.74 29.88 109,454 -0.04(-0.13%)
Jun 20, 2023 30.18 30.18 29.85 29.92 74,048 -0.57(-1.88%)
Jun 16, 2023 30.42 30.56 30.39 30.49 145,280 +0.11(+0.36%)
Jun 15, 2023 30.10 30.41 30.10 30.38 1,181,478 -0.12(-0.39%)
May 08, 2023 30.58 30.72 30.49 30.50 126,812 +0.01(+0.03%)
May 05, 2023 30.06 30.57 30.06 30.49 172,224 +0.57(+1.91%)
May 04, 2023 29.99 30.14 29.88 29.92 355,126 -0.08(-0.26%)
May 03, 2023 30.04 30.25 29.96 29.99 194,380 -0.18(-0.59%)
May 02, 2023 30.32 30.32 29.83 30.17 111,402 -0.30(-0.97%)
May 01, 2023 30.49 30.69 30.47 30.47 119,938 -0.03(-0.10%)
Apr 28, 2023 30.22 30.53 30.20 30.50 178,337 +0.23(+0.75%)
Apr 27, 2023 29.99 30.31 29.99 30.27 77,621 +0.20(+0.66%)
Apr 26, 2023 30.31 30.39 29.99 30.07 107,147 -0.21(-0.68%)
Apr 25, 2023 30.64 30.68 30.20 30.28 84,316 -0.62(-2.01%)
Apr 24, 2023 30.79 30.94 30.79 30.90 80,677 +0.05(+0.16%)
Apr 21, 2023 30.94 30.94 30.73 30.85 53,794 -0.09(-0.29%)
Apr 20, 2023 30.85 31.00 30.85 30.94 166,267 -0.02(-0.06%)
Apr 19, 2023 31.01 31.02 30.88 30.96 343,882 -0.23(-0.73%)
Apr 18, 2023 31.33 31.35 31.12 31.19 170,503 -0.15(-0.47%)
Apr 17, 2023 31.34 31.38 31.20 31.34 86,554 -0.10(-0.31%)
Apr 14, 2023 31.52 31.64 31.30 31.43 106,502 -0.16(-0.50%)
Apr 13, 2023 31.48 31.67 31.46 31.59 181,134 +0.26(+0.82%)
Apr 12, 2023 31.46 31.53 31.28 31.34 169,942 +0.08(+0.25%)
Apr 11, 2023 31.00 31.31 31.00 31.26 60,001 +0.32(+1.02%)
Apr 10, 2023 30.69 30.94 30.69 30.94 99,185 +0.14(+0.45%)
Apr 06, 2023 30.76 30.89 30.66 30.80 154,207 -0.02(-0.06%)
Apr 05, 2023 30.83 30.88 30.64 30.82 100,682 -0.05(-0.16%)
Apr 04, 2023 31.05 31.07 30.75 30.87 106,966 -0.09(-0.29%)
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.