Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

35.72 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.66 35.89 35.61 35.72 29,132 +0.02(+0.06%)
Jul 18, 2024 35.81 36.17 35.70 35.70 52,003 -0.19(-0.53%)
Jul 17, 2024 36.05 36.20 35.87 35.89 109,151 -0.20(-0.57%)
Jul 16, 2024 35.91 36.13 35.86 36.09 53,800 +0.10(+0.29%)
Jul 15, 2024 36.00 36.14 35.84 35.99 69,296 +0.12(+0.33%)
Jul 12, 2024 35.67 36.06 35.67 35.87 60,663 +0.40(+1.13%)
Jul 11, 2024 35.10 35.59 35.03 35.47 53,728 +0.64(+1.84%)
Jul 10, 2024 34.32 34.92 34.32 34.83 46,248 +0.59(+1.72%)
Jul 09, 2024 34.33 34.37 34.16 34.24 58,439 -0.02(-0.06%)
Jul 08, 2024 34.38 34.38 34.15 34.26 69,850 -0.20(-0.58%)
Jul 05, 2024 34.21 34.60 33.92 34.46 87,145 +0.33(+0.97%)
Jul 03, 2024 33.79 34.18 33.79 34.13 69,225 +0.44(+1.31%)
Jul 02, 2024 33.15 33.75 33.15 33.69 156,624 +0.54(+1.63%)
Jul 01, 2024 33.06 33.41 32.92 33.15 197,870 +0.47(+1.44%)
Jun 28, 2024 32.91 33.02 32.58 32.68 43,534 -0.15(-0.46%)
Jun 27, 2024 32.89 32.90 32.74 32.83 68,165 +0.13(+0.40%)
Jun 26, 2024 32.66 32.81 32.65 32.70 44,454 -0.05(-0.16%)
Jun 25, 2024 32.80 32.83 32.72 32.75 896,972 -0.13(-0.39%)
Jun 24, 2024 32.72 33.03 32.72 32.88 57,239 +0.18(+0.55%)
Jun 21, 2024 32.93 32.93 32.58 32.70 44,519 -0.31(-0.94%)
Jun 20, 2024 32.84 33.03 32.74 33.01 62,213 +0.29(+0.88%)
Jun 18, 2024 32.45 32.75 32.41 32.72 179,612 +0.29(+0.89%)
Jun 17, 2024 32.43 32.54 32.20 32.43 63,632 -0.04(-0.12%)
Jun 14, 2024 32.56 32.64 32.28 32.47 50,363 -0.28(-0.85%)
Jun 13, 2024 33.13 33.13 32.66 32.75 90,931 -0.48(-1.44%)
Jun 12, 2024 33.36 33.44 33.13 33.23 86,047 +0.19(+0.57%)
Jun 11, 2024 32.93 33.05 32.65 33.04 156,468 +0.02(+0.06%)
Jun 10, 2024 32.37 33.08 32.37 33.02 49,654 +0.74(+2.28%)
Jun 07, 2024 32.53 32.65 32.28 32.28 92,090 -0.57(-1.73%)
Jun 06, 2024 32.55 32.92 32.55 32.85 66,798 +0.33(+1.01%)
Jun 05, 2024 32.47 32.57 32.41 32.52 117,738 +0.10(+0.31%)
Jun 04, 2024 32.53 32.53 32.29 32.42 157,949 -0.40(-1.21%)
Jun 03, 2024 33.23 33.23 32.61 32.82 110,735 -0.33(-0.99%)
May 31, 2024 32.93 33.15 32.81 33.15 2,020,818 +0.46(+1.40%)
May 30, 2024 32.61 32.81 32.55 32.69 63,817 +0.16(+0.49%)
May 29, 2024 32.80 32.80 32.52 32.53 89,168 -0.54(-1.63%)
May 28, 2024 32.99 33.10 32.89 33.07 96,962 +0.22(+0.67%)
May 24, 2024 32.77 32.91 32.76 32.85 73,309 +0.25(+0.76%)
May 23, 2024 33.00 33.03 32.56 32.60 53,631 -0.32(-0.97%)
May 22, 2024 33.22 33.22 32.87 32.92 45,795 -0.40(-1.20%)
May 21, 2024 33.20 33.34 33.20 33.32 47,510 +0.06(+0.18%)
May 20, 2024 33.15 33.28 33.09 33.26 47,981 +0.09(+0.28%)
May 17, 2024 33.00 33.17 32.91 33.17 39,220 +0.37(+1.12%)
May 16, 2024 32.77 32.91 32.69 32.80 32,578 +0.00(+0.00%)
May 15, 2024 32.84 32.89 32.55 32.80 37,038 +0.12(+0.37%)
May 14, 2024 32.72 32.74 32.60 32.68 44,309 +0.11(+0.34%)
May 13, 2024 32.79 32.87 32.54 32.57 39,537 -0.17(-0.52%)
May 10, 2024 33.00 33.06 32.68 32.74 47,295 -0.18(-0.54%)
May 09, 2024 32.52 32.92 32.52 32.92 49,259 +0.51(+1.58%)
May 08, 2024 32.29 32.41 32.25 32.41 40,444 -0.02(-0.05%)
May 07, 2024 32.36 32.53 32.36 32.42 61,033 +0.21(+0.65%)
May 06, 2024 32.08 32.29 32.08 32.21 40,519 +0.29(+0.90%)
May 03, 2024 31.93 32.01 31.79 31.92 34,515 +0.14(+0.44%)
May 02, 2024 31.74 31.94 31.53 31.79 41,601 +0.22(+0.69%)
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.