Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

30.88 -0.11 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 31.08 31.21 30.88 30.88 111,684 -0.11(-0.35%)
Sep 21, 2023 31.25 31.26 30.99 30.99 59,583 -0.45(-1.43%)
Sep 20, 2023 31.48 31.82 31.44 31.44 166,194 +0.01(+0.03%)
Sep 19, 2023 31.66 31.80 31.39 31.43 155,330 -0.17(-0.54%)
Sep 18, 2023 31.55 31.68 31.45 31.60 70,559 +0.12(+0.38%)
Sep 15, 2023 31.55 31.69 31.45 31.48 84,462 -0.08(-0.25%)
Sep 14, 2023 31.34 31.57 31.34 31.56 59,674 +0.44(+1.41%)
Sep 13, 2023 31.33 31.38 31.03 31.12 93,799 -0.20(-0.65%)
Sep 12, 2023 31.11 31.44 31.11 31.32 198,975 +0.12(+0.40%)
Sep 11, 2023 31.37 31.50 31.12 31.20 96,225 +0.05(+0.16%)
Sep 08, 2023 31.13 31.31 31.12 31.15 143,267 +0.05(+0.16%)
Sep 07, 2023 31.01 31.14 30.97 31.10 117,777 -0.02(-0.06%)
Sep 06, 2023 31.22 31.44 31.06 31.12 103,495 -0.14(-0.45%)
Sep 05, 2023 31.64 31.71 31.26 31.26 92,311 -0.53(-1.67%)
Sep 01, 2023 31.74 31.89 31.68 31.79 94,822 +0.15(+0.47%)
Aug 31, 2023 31.84 31.91 31.59 31.64 134,628 -0.14(-0.44%)
Aug 30, 2023 31.74 31.92 31.74 31.78 85,717 +0.07(+0.22%)
Aug 29, 2023 31.38 31.71 31.28 31.71 186,068 +0.35(+1.12%)
Aug 28, 2023 31.16 31.39 31.16 31.36 199,750 +0.31(+1.00%)
Aug 25, 2023 31.08 31.18 30.82 31.05 182,177 +0.07(+0.22%)
Aug 24, 2023 31.14 31.28 30.98 30.98 206,606 -0.30(-0.96%)
Aug 23, 2023 31.10 31.32 31.03 31.28 141,457 +0.22(+0.71%)
Aug 22, 2023 31.29 31.29 31.01 31.06 79,259 -0.09(-0.29%)
Aug 21, 2023 31.27 31.40 31.10 31.15 169,978 -0.05(-0.16%)
Aug 18, 2023 31.00 31.22 30.97 31.20 109,132 +0.05(+0.16%)
Aug 17, 2023 31.43 31.46 31.13 31.15 246,348 -0.03(-0.10%)
Aug 16, 2023 31.25 31.49 31.18 31.18 176,458 -0.11(-0.35%)
Aug 15, 2023 31.75 31.75 31.29 31.29 169,609 -0.58(-1.82%)
Aug 14, 2023 31.87 31.96 31.74 31.87 172,730 -0.18(-0.56%)
Aug 11, 2023 31.83 32.21 31.83 32.05 601,066 +0.06(+0.19%)
Aug 10, 2023 32.19 32.35 31.86 31.99 105,920 -0.15(-0.47%)
Aug 09, 2023 32.04 32.23 32.00 32.14 186,892 +0.17(+0.53%)
Aug 08, 2023 31.74 32.06 31.63 31.97 490,527 -0.14(-0.44%)
Aug 07, 2023 31.99 32.15 31.93 32.11 229,113 +0.05(+0.16%)
Aug 04, 2023 31.86 32.30 31.86 32.06 257,590 +0.33(+1.04%)
Aug 03, 2023 31.42 31.84 31.36 31.73 356,094 +0.25(+0.79%)
Aug 02, 2023 31.72 31.81 31.42 31.48 505,283 -0.44(-1.38%)
Aug 01, 2023 31.88 32.02 31.77 31.92 215,774 -0.27(-0.84%)
Jul 31, 2023 32.03 32.27 32.03 32.19 222,759 +0.25(+0.78%)
Jul 28, 2023 31.85 31.99 31.75 31.94 205,988 +0.23(+0.73%)
Jul 27, 2023 32.19 32.19 31.68 31.71 156,007 -0.31(-0.97%)
Jul 26, 2023 32.00 32.16 31.94 32.02 102,782 -0.08(-0.25%)
Jul 25, 2023 31.81 32.15 31.79 32.10 116,389 +0.36(+1.13%)
Jul 24, 2023 31.55 31.85 31.55 31.74 105,926 +0.19(+0.60%)
Jul 21, 2023 31.68 31.71 31.54 31.55 94,056 -0.09(-0.28%)
Jul 20, 2023 31.70 31.81 31.58 31.64 270,308 +0.00(+0.00%)
Jul 19, 2023 31.65 31.81 31.57 31.64 128,723 -0.05(-0.16%)
Jul 18, 2023 31.34 31.77 31.34 31.69 243,714 +0.36(+1.15%)
Jul 17, 2023 31.18 31.41 31.09 31.33 121,395 +0.10(+0.32%)
Jul 14, 2023 31.74 31.74 31.20 31.23 139,944 -0.46(-1.45%)
Jul 13, 2023 31.38 31.69 31.38 31.69 246,753 +0.41(+1.31%)
Jul 12, 2023 31.15 31.35 31.15 31.28 312,979 +0.40(+1.30%)
Jul 11, 2023 30.61 30.89 30.61 30.88 92,442 +0.40(+1.31%)
Jul 10, 2023 30.22 30.50 30.22 30.48 97,068 +0.20(+0.66%)
Jul 07, 2023 29.93 30.43 29.93 30.28 111,116 +0.41(+1.37%)
Jul 06, 2023 30.05 30.11 29.67 29.87 298,769 -0.49(-1.61%)
Jul 05, 2023 30.65 30.66 30.33 30.36 133,134 -0.35(-1.14%)
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.