Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

32.84 -0.31 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.07 33.07 32.72 32.84 44,331 -0.31(-0.94%)
Jun 20, 2024 32.98 33.17 32.88 33.15 61,951 +0.29(+0.88%)
Jun 18, 2024 32.59 32.89 32.55 32.86 178,853 +0.29(+0.89%)
Jun 17, 2024 32.57 32.68 32.34 32.57 63,364 -0.04(-0.12%)
Jun 14, 2024 32.70 32.78 32.42 32.61 50,151 -0.28(-0.85%)
Jun 13, 2024 33.27 33.27 32.80 32.89 90,547 -0.48(-1.44%)
Jun 12, 2024 33.50 33.58 33.27 33.37 85,684 +0.19(+0.57%)
Jun 11, 2024 33.07 33.19 32.79 33.18 155,807 +0.02(+0.06%)
Jun 10, 2024 32.51 33.22 32.51 33.16 49,445 +0.74(+2.28%)
Jun 07, 2024 32.67 32.79 32.42 32.42 91,701 -0.57(-1.73%)
Jun 06, 2024 32.69 33.06 32.69 32.99 66,516 +0.33(+1.01%)
Jun 05, 2024 32.61 32.71 32.55 32.66 117,241 +0.10(+0.31%)
Jun 04, 2024 32.67 32.67 32.42 32.56 157,282 -0.40(-1.21%)
Jun 03, 2024 33.37 33.37 32.75 32.96 110,268 -0.33(-0.99%)
May 31, 2024 33.07 33.29 32.95 33.29 2,012,278 +0.46(+1.40%)
May 30, 2024 32.75 32.95 32.69 32.83 63,548 +0.16(+0.49%)
May 29, 2024 32.94 32.94 32.66 32.67 88,792 -0.54(-1.63%)
May 28, 2024 33.13 33.24 33.03 33.21 96,553 +0.22(+0.67%)
May 24, 2024 32.91 33.05 32.90 32.99 73,000 +0.25(+0.76%)
May 23, 2024 33.14 33.18 32.70 32.74 53,405 -0.32(-0.97%)
May 22, 2024 33.36 33.36 33.01 33.06 45,602 -0.40(-1.20%)
May 21, 2024 33.34 33.48 33.34 33.46 47,310 +0.06(+0.18%)
May 20, 2024 33.29 33.42 33.23 33.40 47,779 +0.09(+0.28%)
May 17, 2024 33.14 33.31 33.05 33.31 39,055 +0.37(+1.12%)
May 16, 2024 32.91 33.05 32.83 32.94 32,441 +0.00(+0.00%)
May 15, 2024 32.98 33.03 32.69 32.94 36,882 +0.12(+0.37%)
May 14, 2024 32.86 32.87 32.74 32.82 44,122 +0.11(+0.34%)
May 13, 2024 32.93 33.01 32.67 32.71 39,370 -0.17(-0.52%)
May 10, 2024 33.14 33.20 32.82 32.88 47,096 -0.18(-0.54%)
May 09, 2024 32.66 33.06 32.66 33.06 49,051 +0.52(+1.58%)
May 08, 2024 32.43 32.55 32.39 32.54 40,274 -0.02(-0.05%)
May 07, 2024 32.50 32.67 32.50 32.56 60,776 +0.21(+0.65%)
May 06, 2024 32.22 32.43 32.22 32.35 40,348 +0.29(+0.90%)
May 03, 2024 32.07 32.15 31.92 32.06 34,370 +0.14(+0.44%)
May 02, 2024 31.87 32.08 31.66 31.92 41,426 +0.22(+0.69%)
May 01, 2024 31.83 32.09 31.68 31.70 34,191 -0.19(-0.60%)
Apr 30, 2024 32.50 32.50 31.85 31.89 75,900 -0.79(-2.42%)
Apr 29, 2024 32.66 32.79 32.57 32.68 49,524 +0.06(+0.18%)
Apr 26, 2024 32.52 32.63 32.41 32.62 65,056 +0.13(+0.40%)
Apr 25, 2024 32.29 32.58 32.15 32.49 31,444 +0.00(+0.00%)
Apr 24, 2024 32.52 32.54 32.37 32.49 32,803 -0.17(-0.52%)
Apr 23, 2024 32.31 32.66 32.31 32.66 39,970 +0.31(+0.97%)
Apr 22, 2024 32.38 32.48 32.16 32.34 36,990 -0.08(-0.23%)
Apr 19, 2024 32.33 32.52 32.31 32.42 34,501 +0.19(+0.59%)
Apr 18, 2024 32.31 32.44 32.16 32.23 26,195 +0.05(+0.16%)
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%)
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.