Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.38 +0.20 (+0.62%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 32.27 32.41 32.09 32.18 83,805 +0.13(+0.41%)
Apr 16, 2024 32.01 32.18 31.80 32.05 66,865 -0.19(-0.59%)
Apr 15, 2024 32.82 32.95 32.18 32.24 94,275 -0.40(-1.23%)
Apr 12, 2024 33.16 33.25 32.59 32.64 74,818 -0.42(-1.27%)
Apr 11, 2024 32.96 33.13 32.74 33.06 85,212 +0.08(+0.24%)
Apr 10, 2024 32.85 33.11 32.76 32.98 86,877 -0.23(-0.69%)
Apr 09, 2024 33.17 33.25 32.94 33.21 36,392 +0.21(+0.64%)
Apr 08, 2024 33.26 33.26 32.94 33.00 101,807 -0.12(-0.36%)
Apr 05, 2024 32.83 33.16 32.77 33.12 41,896 +0.27(+0.82%)
Apr 04, 2024 33.10 33.19 32.75 32.85 83,577 -0.14(-0.42%)
Apr 03, 2024 32.62 33.02 32.62 32.99 161,454 +0.37(+1.13%)
Apr 02, 2024 32.54 32.73 32.48 32.62 143,797 +0.05(+0.15%)
Apr 01, 2024 32.75 32.75 32.47 32.57 95,918 +0.01(+0.03%)
Mar 28, 2024 32.44 32.60 32.37 32.56 112,000 +0.24(+0.74%)
Mar 27, 2024 31.94 32.34 31.94 32.32 50,461 +0.29(+0.91%)
Mar 26, 2024 32.44 32.44 32.03 32.03 73,922 -0.15(-0.47%)
Mar 25, 2024 32.19 32.36 32.17 32.18 63,647 +0.12(+0.37%)
Mar 22, 2024 32.37 32.37 32.02 32.06 56,949 -0.24(-0.74%)
Mar 21, 2024 32.33 32.49 32.30 32.30 96,684 +0.07(+0.22%)
Mar 20, 2024 31.80 32.31 31.80 32.23 111,732 +0.27(+0.85%)
Mar 19, 2024 31.80 31.98 31.80 31.96 102,023 +0.10(+0.31%)
Mar 18, 2024 31.98 31.98 31.79 31.86 59,262 +0.07(+0.22%)
Mar 15, 2024 31.79 31.85 31.72 31.79 81,335 +0.13(+0.41%)
Mar 14, 2024 31.67 31.81 31.53 31.66 1,563,507 -0.07(-0.22%)
Mar 13, 2024 31.63 31.92 31.63 31.73 79,764 +0.19(+0.60%)
Mar 12, 2024 31.34 31.58 31.31 31.54 55,200 +0.20(+0.64%)
Mar 11, 2024 31.14 31.41 31.09 31.34 2,399,041 +0.08(+0.26%)
Mar 08, 2024 31.38 31.51 31.26 31.26 94,849 -0.08(-0.26%)
Mar 07, 2024 31.21 31.43 31.21 31.34 242,758 +0.26(+0.84%)
Mar 06, 2024 31.07 31.25 31.04 31.08 134,063 -0.01(-0.03%)
Mar 05, 2024 30.96 31.20 30.96 31.09 87,758 +0.13(+0.42%)
Mar 04, 2024 30.99 31.12 30.90 30.96 208,159 -0.09(-0.29%)
Mar 01, 2024 30.76 31.12 30.75 31.05 118,197 +0.32(+1.04%)
Feb 29, 2024 30.56 30.75 30.56 30.73 180,992 +0.24(+0.79%)
Feb 28, 2024 30.42 30.55 30.42 30.49 91,206 -0.07(-0.23%)
Feb 27, 2024 30.46 30.60 30.27 30.56 110,214 +0.12(+0.39%)
Feb 26, 2024 30.50 30.50 30.34 30.44 86,455 -0.16(-0.52%)
Feb 23, 2024 30.54 30.61 30.47 30.60 116,924 +0.04(+0.13%)
Feb 22, 2024 30.46 30.62 30.39 30.56 223,814 +0.11(+0.36%)
Feb 21, 2024 30.34 30.47 30.27 30.45 73,560 +0.09(+0.30%)
Feb 20, 2024 30.52 30.59 30.31 30.36 192,468 -0.21(-0.69%)
Feb 16, 2024 30.39 30.70 30.39 30.57 47,008 +0.08(+0.26%)
Feb 15, 2024 29.94 30.55 29.94 30.49 164,863 +0.57(+1.91%)
Feb 14, 2024 29.86 29.96 29.70 29.92 87,281 +0.30(+1.01%)
Feb 13, 2024 30.04 30.05 29.50 29.62 50,764 -0.58(-1.92%)
Feb 12, 2024 29.93 30.32 29.93 30.20 101,625 +0.29(+0.97%)
Feb 09, 2024 29.87 29.98 29.80 29.91 235,873 +0.01(+0.03%)
Feb 08, 2024 29.94 30.04 29.84 29.90 491,568 -0.07(-0.23%)
Feb 07, 2024 29.87 30.00 29.83 29.97 276,946 +0.06(+0.20%)
Feb 06, 2024 29.69 30.00 29.69 29.91 1,472,244 +0.18(+0.61%)
Feb 05, 2024 29.95 29.95 29.61 29.73 61,371 -0.45(-1.49%)
Feb 02, 2024 30.34 30.34 30.03 30.18 336,600 -0.26(-0.85%)
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.