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 (%)
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%)
Apr 03, 2023 30.58 30.98 30.57 30.96 163,611 +0.54(+1.78%)
Mar 31, 2023 30.33 30.43 30.23 30.42 79,622 +0.18(+0.59%)
Mar 30, 2023 30.33 30.33 30.08 30.24 122,921 +0.16(+0.52%)
Mar 29, 2023 30.08 30.08 29.96 30.08 365,471 +0.29(+0.96%)
Mar 28, 2023 29.57 29.83 29.57 29.80 118,623 +0.22(+0.73%)
Mar 27, 2023 29.38 29.67 29.29 29.58 86,695 +0.34(+1.18%)
Mar 24, 2023 29.00 29.28 28.78 29.24 1,194,651 +0.06(+0.20%)
Mar 23, 2023 29.38 29.72 29.00 29.18 186,844 -0.10(-0.34%)
Mar 22, 2023 29.62 29.87 29.26 29.28 128,404 -0.32(-1.10%)
Mar 21, 2023 29.54 29.70 29.40 29.60 155,927 +0.18(+0.60%)
Mar 20, 2023 29.08 29.53 29.08 29.42 241,398 +0.52(+1.80%)
Mar 17, 2023 28.81 29.00 28.72 28.90 140,034 +0.03(+0.10%)
Mar 16, 2023 28.42 28.90 28.23 28.87 705,250 +0.41(+1.45%)
Mar 15, 2023 28.68 28.73 28.07 28.46 476,178 -0.90(-3.05%)
Mar 14, 2023 29.23 29.63 29.09 29.35 209,766 +0.45(+1.57%)
Mar 13, 2023 28.68 29.31 28.66 28.90 1,327,710 -0.06(-0.20%)
Mar 10, 2023 29.51 29.59 28.92 28.96 190,154 -0.52(-1.77%)
Mar 09, 2023 29.97 30.14 29.43 29.48 275,694 -0.41(-1.38%)
Mar 08, 2023 29.90 30.09 29.75 29.89 280,973 +0.02(+0.07%)
Mar 07, 2023 30.48 30.48 29.81 29.88 140,301 -0.77(-2.50%)
Mar 06, 2023 30.81 30.81 30.55 30.64 122,303 -0.30(-0.95%)
Mar 03, 2023 30.72 31.00 30.66 30.94 110,220 +0.32(+1.06%)
Mar 02, 2023 30.15 30.67 30.15 30.61 346,412 +0.23(+0.74%)
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.