Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.31 28.35 27.99 27.99 112,525 -0.20(-0.71%)
Sep 29, 2021 28.27 28.32 28.11 28.19 138,019 -0.07(-0.24%)
Sep 28, 2021 28.76 28.76 28.24 28.26 378,738 -0.58(-2.00%)
Sep 27, 2021 28.67 28.89 28.60 28.84 127,777 +0.11(+0.40%)
Sep 24, 2021 28.64 28.75 28.51 28.72 165,460 -0.01(-0.03%)
Sep 23, 2021 28.58 28.85 28.58 28.73 418,131 +0.34(+1.21%)
Sep 22, 2021 28.41 28.60 28.35 28.39 230,004 +0.20(+0.71%)
Sep 21, 2021 28.27 28.34 28.03 28.19 164,340 +0.11(+0.37%)
Sep 20, 2021 28.19 28.22 27.78 28.08 419,503 -0.46(-1.61%)
Sep 17, 2021 28.58 28.69 28.40 28.54 735,640 -0.19(-0.67%)
Sep 16, 2021 28.89 28.89 28.55 28.73 297,583 -0.17(-0.60%)
Sep 15, 2021 28.52 28.94 28.52 28.90 162,844 +0.34(+1.21%)
Sep 14, 2021 28.67 28.80 28.51 28.56 143,145 -0.15(-0.53%)
Sep 13, 2021 28.82 28.84 28.61 28.71 147,632 +0.11(+0.37%)
Sep 10, 2021 28.86 28.88 28.61 28.61 130,011 -0.15(-0.53%)
Sep 09, 2021 28.73 28.87 28.68 28.76 150,021 -0.04(-0.13%)
Sep 08, 2021 28.87 28.87 28.64 28.80 163,023 -0.05(-0.17%)
Sep 07, 2021 29.19 29.21 28.85 28.85 159,745 -0.36(-1.24%)
Sep 03, 2021 29.11 29.28 29.11 29.21 190,919 +0.01(+0.03%)
Sep 02, 2021 28.97 29.25 28.97 29.20 309,851 +0.24(+0.83%)
Sep 01, 2021 28.98 29.04 28.88 28.96 175,414 +0.00(+0.00%)
Aug 31, 2021 29.05 29.07 28.90 28.96 134,047 -0.08(-0.26%)
Aug 30, 2021 29.04 29.11 29.02 29.04 91,289 -0.01(-0.03%)
Aug 27, 2021 28.68 29.08 28.57 29.05 401,513 +0.48(+1.67%)
Aug 26, 2021 28.74 28.77 28.55 28.57 152,921 -0.11(-0.40%)
Aug 25, 2021 28.61 28.82 28.52 28.68 148,514 +0.00(+0.00%)
Aug 24, 2021 28.64 28.74 28.50 28.68 197,621 +0.17(+0.60%)
Aug 23, 2021 28.25 28.54 28.08 28.51 389,580 +0.47(+1.67%)
Aug 20, 2021 27.75 28.10 27.75 28.04 193,052 +0.20(+0.72%)
Aug 19, 2021 28.01 28.01 27.72 27.84 343,976 -0.38(-1.36%)
Aug 18, 2021 28.59 28.60 28.22 28.22 250,518 -0.32(-1.11%)
Aug 17, 2021 28.69 28.69 28.35 28.54 222,224 -0.18(-0.63%)
Aug 16, 2021 28.73 28.89 28.60 28.72 207,154 -0.24(-0.83%)
Aug 13, 2021 29.14 29.18 28.91 28.96 323,790 -0.03(-0.10%)
Aug 12, 2021 29.08 29.11 28.78 28.99 200,659 -0.03(-0.10%)
Aug 11, 2021 28.88 29.06 28.88 29.02 142,103 +0.17(+0.60%)
Aug 10, 2021 28.56 28.89 28.56 28.85 668,222 +0.29(+1.00%)
Aug 09, 2021 28.61 28.69 28.51 28.56 355,133 -0.21(-0.73%)
Aug 06, 2021 28.92 28.92 28.62 28.77 202,430 -0.04(-0.13%)
Aug 05, 2021 28.82 28.92 28.70 28.81 101,546 +0.04(+0.15%)
Aug 04, 2021 28.90 28.98 28.71 28.76 135,415 -0.16(-0.55%)
Aug 03, 2021 28.80 28.97 28.70 28.92 144,488 +0.07(+0.23%)
Aug 02, 2021 29.03 29.07 28.73 28.86 129,955 -0.08(-0.26%)
Jul 30, 2021 28.96 29.06 28.81 28.93 358,394 -0.09(-0.30%)
Jul 29, 2021 28.70 29.11 28.56 29.02 216,025 +0.42(+1.47%)
Jul 28, 2021 28.47 28.64 28.30 28.60 127,634 +0.13(+0.47%)
Jul 27, 2021 28.51 28.51 28.27 28.46 180,509 -0.06(-0.20%)
Jul 26, 2021 28.42 28.61 28.41 28.52 232,494 +0.04(+0.13%)
Jul 23, 2021 28.54 28.54 28.34 28.48 210,888 +0.06(+0.20%)
Jul 22, 2021 28.41 28.47 28.19 28.42 160,123 +0.07(+0.24%)
Jul 21, 2021 28.03 28.38 28.03 28.36 333,754 +0.45(+1.61%)
Jul 20, 2021 27.37 27.97 27.36 27.91 258,856 +0.52(+1.89%)
Jul 19, 2021 27.61 27.61 27.20 27.39 490,327 -0.48(-1.72%)
Jul 16, 2021 28.34 28.38 27.84 27.87 411,479 -0.33(-1.15%)
Jul 15, 2021 28.27 28.40 28.07 28.19 370,613 -0.21(-0.74%)
Jul 14, 2021 28.77 28.77 28.37 28.41 243,004 -0.21(-0.74%)
Jul 13, 2021 28.61 28.70 28.56 28.62 376,288 -0.13(-0.47%)
Jul 12, 2021 28.59 28.81 28.54 28.75 145,484 +0.01(+0.03%)
Jul 09, 2021 28.36 28.74 28.18 28.74 300,399 +0.48(+1.69%)
Jul 08, 2021 28.16 28.39 28.06 28.26 591,662 -0.38(-1.34%)
Jul 07, 2021 28.59 28.78 28.39 28.64 598,202 -0.01(-0.03%)
Jul 06, 2021 29.02 29.08 28.43 28.65 353,207 -0.33(-1.15%)
Jul 02, 2021 28.97 29.05 28.87 28.99 284,424 +0.01(+0.03%)
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.