Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.57 +0.25 (+0.77%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.67 29.76 29.53 29.62 115,443 -0.03(-0.10%)
Oct 30, 2023 29.74 29.82 29.49 29.65 151,369 +0.08(+0.27%)
Oct 27, 2023 29.65 29.82 29.44 29.57 121,648 -0.20(-0.67%)
Oct 26, 2023 29.79 29.95 29.71 29.77 133,771 -0.05(-0.17%)
Oct 25, 2023 29.76 29.95 29.74 29.82 83,772 -0.04(-0.13%)
Oct 24, 2023 29.91 30.08 29.79 29.86 80,314 -0.03(-0.10%)
Oct 23, 2023 29.91 30.11 29.72 29.89 99,906 -0.19(-0.63%)
Oct 20, 2023 30.34 30.43 30.07 30.08 153,533 -0.35(-1.15%)
Oct 19, 2023 30.50 30.64 30.39 30.43 459,183 -0.12(-0.39%)
Oct 18, 2023 30.77 30.82 30.45 30.55 88,086 -0.27(-0.87%)
Oct 17, 2023 30.51 30.94 30.51 30.82 105,741 +0.18(+0.59%)
Oct 16, 2023 30.43 30.70 30.43 30.64 66,199 +0.20(+0.65%)
Oct 13, 2023 30.44 30.49 30.33 30.44 110,173 +0.29(+0.96%)
Oct 12, 2023 30.48 30.48 30.02 30.15 61,874 -0.30(-0.98%)
Oct 11, 2023 30.47 30.56 30.22 30.45 99,198 +0.04(+0.13%)
Oct 10, 2023 30.35 30.57 30.35 30.41 73,770 +0.22(+0.73%)
Oct 09, 2023 29.83 30.31 29.83 30.19 180,938 +0.40(+1.34%)
Oct 06, 2023 29.43 29.95 29.38 29.79 365,030 +0.35(+1.18%)
Oct 05, 2023 29.34 29.51 29.31 29.44 66,498 +0.13(+0.44%)
Oct 04, 2023 29.46 29.48 29.05 29.31 86,833 -0.18(-0.61%)
Oct 03, 2023 29.59 29.64 29.36 29.49 133,833 -0.22(-0.74%)
Oct 02, 2023 30.22 30.22 29.56 29.71 164,639 -0.62(-2.04%)
Sep 29, 2023 30.93 30.93 30.28 30.33 144,933 -0.29(-0.94%)
Sep 28, 2023 30.45 30.69 30.45 30.62 123,119 +0.28(+0.92%)
Sep 27, 2023 30.41 30.48 30.19 30.34 119,667 +0.07(+0.23%)
Sep 26, 2023 30.58 30.72 30.26 30.27 140,118 -0.45(-1.45%)
Sep 25, 2023 30.54 30.76 30.66 30.72 208,900 +0.10(+0.32%)
Sep 22, 2023 30.82 30.94 30.62 30.62 112,639 -0.11(-0.35%)
Sep 21, 2023 30.98 30.99 30.73 30.73 60,092 -0.45(-1.43%)
Sep 20, 2023 31.21 31.55 31.17 31.17 167,615 +0.01(+0.03%)
Sep 19, 2023 31.39 31.53 31.12 31.16 156,658 -0.17(-0.54%)
Sep 18, 2023 31.28 31.41 31.18 31.33 71,162 +0.12(+0.38%)
Sep 15, 2023 31.28 31.42 31.18 31.21 85,184 -0.08(-0.25%)
Sep 14, 2023 31.07 31.31 31.07 31.29 60,184 +0.44(+1.41%)
Sep 13, 2023 31.06 31.11 30.77 30.86 94,601 -0.20(-0.65%)
Sep 12, 2023 30.85 31.17 30.85 31.06 200,676 +0.12(+0.40%)
Sep 11, 2023 31.10 31.23 30.86 30.94 97,047 +0.05(+0.16%)
Sep 08, 2023 30.87 31.04 30.86 30.89 144,492 +0.05(+0.16%)
Sep 07, 2023 30.75 30.88 30.71 30.84 118,784 -0.02(-0.06%)
Sep 06, 2023 30.96 31.17 30.80 30.86 104,380 -0.14(-0.45%)
Sep 05, 2023 31.37 31.44 30.99 30.99 93,100 -0.53(-1.67%)
Sep 01, 2023 31.47 31.62 31.41 31.52 95,632 +0.15(+0.47%)
Aug 31, 2023 31.57 31.63 31.32 31.37 135,779 -0.14(-0.44%)
Aug 30, 2023 31.47 31.65 31.47 31.51 86,450 +0.07(+0.22%)
Aug 29, 2023 31.11 31.44 31.01 31.44 187,659 +0.35(+1.12%)
Aug 28, 2023 30.90 31.12 30.90 31.09 201,458 +0.31(+1.00%)
Aug 25, 2023 30.82 30.91 30.55 30.79 183,735 +0.07(+0.22%)
Aug 24, 2023 30.88 31.01 30.72 30.72 208,373 -0.30(-0.96%)
Aug 23, 2023 30.84 31.05 30.77 31.01 142,666 +0.22(+0.71%)
Aug 22, 2023 31.02 31.02 30.75 30.80 79,936 -0.09(-0.29%)
Aug 21, 2023 31.00 31.13 30.84 30.89 171,431 -0.05(-0.16%)
Aug 18, 2023 30.74 30.96 30.71 30.94 110,065 +0.05(+0.16%)
Aug 17, 2023 31.16 31.19 30.87 30.89 248,454 -0.03(-0.10%)
Aug 16, 2023 30.98 31.22 30.92 30.92 177,967 -0.11(-0.35%)
Aug 15, 2023 31.48 31.48 31.02 31.02 171,059 -0.57(-1.82%)
Aug 14, 2023 31.60 31.69 31.47 31.60 174,207 -0.18(-0.56%)
Aug 11, 2023 31.56 31.93 31.56 31.78 606,206 +0.06(+0.19%)
Aug 10, 2023 31.92 32.08 31.59 31.72 106,825 -0.15(-0.47%)
Aug 09, 2023 31.77 31.96 31.73 31.87 188,490 +0.17(+0.53%)
Aug 08, 2023 31.47 31.79 31.36 31.70 494,722 -0.14(-0.44%)
Aug 07, 2023 31.72 31.88 31.66 31.84 231,072 +0.05(+0.16%)
Aug 04, 2023 31.59 32.03 31.59 31.79 259,793 +0.33(+1.04%)
Aug 03, 2023 31.15 31.57 31.09 31.46 359,139 +0.25(+0.79%)
Aug 02, 2023 31.45 31.54 31.16 31.21 509,604 -0.44(-1.38%)
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.