Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

39.73 -0.47 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.33 31.56 31.33 31.49 227,728 +0.24(+0.78%)
Jul 28, 2023 31.15 31.29 31.06 31.24 210,583 +0.22(+0.73%)
Jul 27, 2023 31.49 31.49 30.99 31.02 159,487 -0.30(-0.97%)
Jul 26, 2023 31.30 31.46 31.24 31.32 105,075 -0.08(-0.25%)
Jul 25, 2023 31.12 31.45 31.10 31.40 118,985 +0.35(+1.13%)
Jul 24, 2023 30.86 31.15 30.86 31.05 108,289 +0.19(+0.60%)
Jul 21, 2023 30.99 31.02 30.85 30.86 96,154 -0.09(-0.28%)
Jul 20, 2023 31.01 31.12 30.89 30.95 276,338 +0.00(+0.00%)
Jul 19, 2023 30.96 31.11 30.88 30.95 131,594 -0.05(-0.16%)
Jul 18, 2023 30.66 31.07 30.66 31.00 249,151 +0.35(+1.15%)
Jul 17, 2023 30.50 30.73 30.41 30.65 124,103 +0.10(+0.32%)
Jul 14, 2023 31.05 31.05 30.52 30.55 143,066 -0.45(-1.45%)
Jul 13, 2023 30.70 31.00 30.70 31.00 252,257 +0.40(+1.31%)
Jul 12, 2023 30.47 30.67 30.47 30.60 319,961 +0.39(+1.30%)
Jul 11, 2023 29.94 30.22 29.94 30.21 94,504 +0.39(+1.31%)
Jul 10, 2023 29.56 29.83 29.56 29.81 99,233 +0.20(+0.66%)
Jul 07, 2023 29.28 29.77 29.28 29.62 113,594 +0.40(+1.37%)
Jul 06, 2023 29.39 29.45 29.02 29.22 305,434 -0.48(-1.61%)
Jul 05, 2023 29.98 29.99 29.67 29.70 136,104 -0.34(-1.14%)
Jul 03, 2023 29.90 30.10 29.89 30.04 57,059 +0.14(+0.46%)
Jun 30, 2023 29.82 29.97 29.76 29.90 163,438 +0.22(+0.76%)
Jun 29, 2023 29.32 29.68 29.29 29.68 149,556 +0.32(+1.10%)
Jun 28, 2023 29.16 29.36 29.10 29.36 288,808 +0.04(+0.13%)
Jun 27, 2023 29.21 29.32 29.11 29.32 164,995 +0.12(+0.39%)
Jun 26, 2023 29.06 29.36 29.06 29.20 105,764 +0.18(+0.61%)
Jun 23, 2023 28.93 29.16 28.77 29.03 91,417 -0.28(-0.96%)
Jun 22, 2023 29.35 29.37 29.19 29.31 368,622 -0.17(-0.56%)
Jun 21, 2023 29.38 29.63 29.34 29.47 110,948 -0.04(-0.13%)
Jun 20, 2023 29.78 29.78 29.44 29.51 75,059 -0.56(-1.88%)
Jun 16, 2023 30.01 30.14 29.98 30.08 147,263 +0.11(+0.36%)
Jun 15, 2023 29.70 30.00 29.70 29.97 1,197,603 -0.12(-0.39%)
May 08, 2023 30.16 30.31 30.08 30.09 128,543 +0.01(+0.03%)
May 05, 2023 29.66 30.15 29.66 30.08 174,575 +0.56(+1.91%)
May 04, 2023 29.59 29.74 29.48 29.51 359,973 -0.08(-0.26%)
May 03, 2023 29.64 29.84 29.56 29.59 197,033 -0.18(-0.59%)
May 02, 2023 29.91 29.91 29.43 29.77 112,922 -0.29(-0.97%)
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.