Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

29.53 +0.14 (+0.48%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.19 29.39 29.18 29.39 119,381 +0.01(+0.03%)
May 30, 2023 29.50 29.54 29.21 29.38 97,461 -0.16(-0.54%)
May 26, 2023 29.59 29.68 29.43 29.54 179,792 +0.08(+0.27%)
May 25, 2023 29.68 29.68 29.30 29.46 206,637 -0.27(-0.91%)
May 24, 2023 30.14 30.14 29.71 29.73 86,878 -0.53(-1.75%)
May 23, 2023 30.34 30.46 30.20 30.26 84,702 -0.14(-0.46%)
May 22, 2023 30.30 30.53 30.25 30.40 194,649 +0.11(+0.36%)
May 19, 2023 30.34 30.41 30.21 30.29 136,114 +0.06(+0.20%)
May 18, 2023 30.14 30.23 29.93 30.23 163,008 -0.04(-0.13%)
May 17, 2023 30.17 30.30 29.94 30.27 110,430 +0.17(+0.56%)
May 16, 2023 30.54 30.59 30.10 30.10 134,121 -0.58(-1.89%)
May 15, 2023 30.46 30.70 30.46 30.68 110,446 +0.36(+1.19%)
May 12, 2023 30.37 30.47 30.20 30.32 169,736 +0.02(+0.07%)
May 11, 2023 30.43 30.49 30.23 30.30 119,793 -0.50(-1.62%)
May 10, 2023 31.04 31.04 30.59 30.80 125,447 -0.08(-0.26%)
May 09, 2023 30.81 30.97 30.78 30.88 150,649 -0.04(-0.13%)
May 08, 2023 31.00 31.15 30.91 30.92 125,079 +0.01(+0.03%)
May 05, 2023 30.48 30.99 30.48 30.91 169,870 +0.58(+1.91%)
May 04, 2023 30.41 30.56 30.30 30.33 350,271 -0.08(-0.26%)
May 03, 2023 30.46 30.67 30.38 30.41 191,723 -0.18(-0.59%)
May 02, 2023 30.74 30.74 30.24 30.59 109,879 -0.30(-0.97%)
May 01, 2023 30.91 31.12 30.89 30.89 118,299 -0.03(-0.10%)
Apr 28, 2023 30.64 30.95 30.62 30.92 175,899 +0.23(+0.75%)
Apr 27, 2023 30.41 30.73 30.41 30.69 76,560 +0.20(+0.66%)
Apr 26, 2023 30.73 30.81 30.41 30.49 105,683 -0.21(-0.68%)
Apr 25, 2023 31.06 31.11 30.62 30.70 83,164 -0.63(-2.01%)
Apr 24, 2023 31.22 31.37 31.22 31.33 79,574 +0.05(+0.16%)
Apr 21, 2023 31.37 31.37 31.16 31.28 53,059 -0.09(-0.29%)
Apr 20, 2023 31.28 31.43 31.28 31.37 163,994 -0.02(-0.06%)
Apr 19, 2023 31.44 31.45 31.31 31.39 339,181 -0.23(-0.73%)
Apr 18, 2023 31.76 31.78 31.55 31.62 168,172 -0.15(-0.47%)
Apr 17, 2023 31.77 31.81 31.63 31.77 85,371 -0.10(-0.31%)
Apr 14, 2023 31.96 32.08 31.73 31.87 105,046 -0.16(-0.50%)
Apr 13, 2023 31.92 32.11 31.90 32.03 178,658 +0.26(+0.82%)
Apr 12, 2023 31.90 31.97 31.71 31.77 167,619 +0.08(+0.25%)
Apr 11, 2023 31.43 31.74 31.43 31.69 59,181 +0.32(+1.02%)
Apr 10, 2023 31.12 31.37 31.12 31.37 97,829 +0.14(+0.45%)
Apr 06, 2023 31.19 31.32 31.08 31.23 152,099 -0.02(-0.06%)
Apr 05, 2023 31.26 31.31 31.07 31.25 99,306 -0.05(-0.16%)
Apr 04, 2023 31.48 31.50 31.18 31.30 105,504 -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.