Skip to main content

Horizon Kinetics Inflation Beneficiaries ETF (NY: INFL )

30.98 -0.36 (-1.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 31.08 31.23 30.91 30.98 77,681 -0.36(-1.15%)
Dec 01, 2023 30.95 31.45 30.89 31.34 95,104 +0.39(+1.26%)
Nov 30, 2023 30.86 31.06 30.78 30.95 87,648 +0.05(+0.16%)
Nov 29, 2023 31.03 31.03 30.84 30.90 82,709 -0.02(-0.06%)
Nov 28, 2023 30.86 31.04 30.79 30.92 152,381 +0.08(+0.26%)
Nov 27, 2023 30.95 30.97 30.82 30.84 38,799 -0.20(-0.63%)
Nov 24, 2023 30.84 31.13 30.84 31.04 35,198 +0.19(+0.60%)
Nov 22, 2023 30.65 30.85 30.54 30.85 56,752 +0.16(+0.52%)
Nov 21, 2023 30.59 30.87 30.59 30.69 115,555 +0.01(+0.03%)
Nov 20, 2023 30.53 30.69 30.50 30.68 140,738 +0.08(+0.26%)
Nov 17, 2023 30.56 30.71 30.52 30.60 90,055 +0.22(+0.72%)
Nov 16, 2023 30.50 30.56 30.27 30.38 107,781 -0.10(-0.33%)
Nov 15, 2023 30.52 30.75 30.47 30.48 56,035 -0.07(-0.23%)
Nov 14, 2023 30.36 30.65 30.36 30.55 107,743 +0.57(+1.90%)
Nov 13, 2023 29.80 30.07 29.80 29.98 66,579 +0.12(+0.40%)
Nov 10, 2023 29.71 29.92 29.61 29.86 43,899 +0.10(+0.34%)
Nov 09, 2023 29.79 30.03 29.74 29.76 108,649 +0.10(+0.34%)
Nov 08, 2023 29.92 29.99 29.61 29.66 128,366 -0.32(-1.07%)
Nov 07, 2023 30.00 30.09 29.78 29.98 640,495 -0.22(-0.73%)
Nov 06, 2023 30.44 30.50 30.18 30.20 187,737 -0.28(-0.92%)
Nov 03, 2023 30.48 30.62 30.43 30.48 588,878 +0.25(+0.83%)
Nov 02, 2023 29.89 30.34 29.89 30.23 2,414,549 +0.37(+1.24%)
Nov 01, 2023 29.82 29.97 29.70 29.86 90,990 +0.13(+0.44%)
Oct 31, 2023 29.78 29.86 29.64 29.73 115,028 -0.03(-0.10%)
Oct 30, 2023 29.85 29.93 29.60 29.76 150,825 +0.08(+0.27%)
Oct 27, 2023 29.76 29.93 29.55 29.68 121,211 -0.20(-0.67%)
Oct 26, 2023 29.90 30.06 29.82 29.88 133,290 -0.05(-0.17%)
Oct 25, 2023 29.87 30.06 29.85 29.93 83,471 -0.04(-0.13%)
Oct 24, 2023 30.02 30.19 29.90 29.97 80,026 -0.03(-0.10%)
Oct 23, 2023 30.02 30.22 29.83 30.00 99,547 -0.19(-0.63%)
Oct 20, 2023 30.45 30.54 30.18 30.19 152,981 -0.35(-1.15%)
Oct 19, 2023 30.61 30.75 30.50 30.54 457,532 -0.12(-0.39%)
Oct 18, 2023 30.88 30.93 30.56 30.66 87,770 -0.27(-0.87%)
Oct 17, 2023 30.62 31.05 30.62 30.93 105,361 +0.18(+0.59%)
Oct 16, 2023 30.54 30.81 30.54 30.75 65,961 +0.20(+0.65%)
Oct 13, 2023 30.55 30.60 30.44 30.55 109,777 +0.29(+0.96%)
Oct 12, 2023 30.59 30.59 30.13 30.26 61,652 -0.30(-0.98%)
Oct 11, 2023 30.58 30.67 30.33 30.56 98,842 +0.04(+0.13%)
Oct 10, 2023 30.46 30.68 30.46 30.52 73,505 +0.22(+0.73%)
Oct 09, 2023 29.94 30.42 29.94 30.30 180,288 +0.40(+1.34%)
Oct 06, 2023 29.54 30.05 29.48 29.90 363,718 +0.35(+1.18%)
Oct 05, 2023 29.45 29.62 29.42 29.55 66,259 +0.13(+0.44%)
Oct 04, 2023 29.57 29.59 29.15 29.42 86,521 -0.18(-0.61%)
Oct 03, 2023 29.70 29.75 29.47 29.60 133,352 -0.22(-0.74%)
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.