Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

30.45 +0.09 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 30.29 30.51 30.29 30.44 159,509 +0.32(+1.06%)
Jan 31, 2024 30.52 30.61 30.12 30.12 117,886 -0.38(-1.25%)
Jan 30, 2024 30.47 30.55 30.28 30.50 248,196 +0.03(+0.10%)
Jan 29, 2024 30.30 30.51 30.17 30.47 301,962 +0.16(+0.53%)
Jan 26, 2024 30.28 30.44 30.22 30.31 139,333 +0.06(+0.20%)
Jan 25, 2024 30.37 30.38 30.10 30.25 140,963 -0.03(-0.10%)
Jan 24, 2024 30.60 30.60 30.27 30.28 133,614 -0.05(-0.16%)
Jan 23, 2024 30.15 30.40 30.15 30.33 100,800 +0.12(+0.40%)
Jan 22, 2024 30.19 30.33 30.09 30.21 202,617 -0.25(-0.82%)
Jan 19, 2024 30.46 30.46 30.21 30.46 161,154 +0.11(+0.36%)
Jan 18, 2024 30.30 30.39 30.15 30.35 78,716 +0.08(+0.26%)
Jan 17, 2024 30.30 30.38 30.18 30.27 208,547 -0.31(-1.01%)
Jan 16, 2024 30.78 30.82 30.55 30.58 189,829 -0.46(-1.48%)
Jan 12, 2024 31.00 31.23 30.94 31.04 195,635 +0.29(+0.94%)
Jan 11, 2024 30.85 30.85 30.60 30.75 87,299 -0.01(-0.03%)
Jan 10, 2024 30.77 30.84 30.63 30.76 51,258 -0.07(-0.23%)
Jan 09, 2024 30.87 30.90 30.64 30.83 84,623 -0.15(-0.48%)
Jan 08, 2024 30.70 31.01 30.59 30.98 142,850 +0.10(+0.32%)
Jan 05, 2024 30.90 31.19 30.77 30.88 198,951 -0.08(-0.26%)
Jan 04, 2024 31.16 31.16 30.94 30.96 40,304 -0.09(-0.29%)
Jan 03, 2024 30.95 31.15 30.84 31.05 101,095 -0.16(-0.51%)
Jan 02, 2024 31.37 31.52 31.16 31.21 56,507 -0.26(-0.83%)
Dec 29, 2023 31.44 31.57 31.39 31.47 112,231 -0.04(-0.13%)
Dec 28, 2023 31.66 31.75 31.51 31.51 64,679 -0.19(-0.60%)
Dec 27, 2023 31.62 31.82 31.62 31.70 221,996 +0.06(+0.20%)
Dec 26, 2023 31.61 31.73 31.52 31.64 88,537 +0.13(+0.41%)
Dec 22, 2023 31.58 31.69 31.42 31.51 90,671 +0.17(+0.54%)
Dec 21, 2023 31.16 31.34 31.12 31.34 123,699 +0.33(+1.06%)
Dec 20, 2023 31.49 31.60 31.00 31.01 125,770 -0.54(-1.71%)
Dec 19, 2023 31.17 31.55 31.12 31.55 81,735 +0.45(+1.44%)
Dec 18, 2023 31.11 31.28 31.00 31.10 97,460 +0.15(+0.48%)
Dec 15, 2023 31.16 31.16 30.91 30.95 153,367 -0.29(-0.92%)
Dec 14, 2023 31.09 31.38 31.09 31.24 248,007 +0.40(+1.29%)
Dec 13, 2023 30.21 30.87 30.11 30.84 139,120 +0.66(+2.18%)
Dec 12, 2023 30.44 30.44 30.05 30.18 225,231 -0.25(-0.82%)
Dec 11, 2023 30.37 30.48 30.32 30.43 85,559 -0.03(-0.10%)
Dec 08, 2023 30.36 30.54 30.30 30.46 51,920 +0.19(+0.63%)
Dec 07, 2023 30.43 30.43 30.26 30.27 225,934 +0.06(+0.20%)
Dec 06, 2023 30.59 30.59 30.21 30.21 84,447 -0.15(-0.49%)
Dec 05, 2023 30.68 30.77 30.36 30.36 150,318 -0.51(-1.65%)
Dec 04, 2023 30.97 31.12 30.80 30.87 77,961 -0.36(-1.15%)
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.