Australia markets closed

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.35-0.21 (-0.64%)
At close: 04:00PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202332.2632.5932.2332.3532.35290,300
02 Feb 202332.6632.8332.3432.5632.561,110,800
01 Feb 202332.5632.8632.2332.7032.70109,400
31 Jan 202332.3532.6732.2232.6732.67173,800
30 Jan 202332.5432.6832.3132.3132.31613,500
27 Jan 202332.9333.0032.6232.7432.74168,000
26 Jan 202332.9132.9432.5632.9232.92150,500
25 Jan 202332.3832.7532.3332.7532.75206,300
24 Jan 202332.5832.6832.3132.6532.65142,100
23 Jan 202332.6232.7832.4932.6932.69635,000
20 Jan 202332.1932.5832.0632.5532.55140,100
19 Jan 202331.9632.3931.9632.3032.30220,700
18 Jan 202332.5232.7632.0932.0932.09201,300
17 Jan 202332.3632.5032.3232.3432.34250,600
13 Jan 202332.1032.4432.0532.4332.43185,100
12 Jan 202331.8232.3631.7132.2832.28184,000
11 Jan 202331.7331.8331.6031.8331.83160,000
10 Jan 202331.3131.5231.1031.4931.49200,300
09 Jan 202331.4131.7331.3631.3631.36164,500
06 Jan 202330.7431.2130.6331.1731.17333,900
05 Jan 202330.6830.6830.4030.4530.45264,200
04 Jan 202330.8130.9630.5930.7830.78320,800
03 Jan 202331.4431.5430.5430.7730.77357,500
30 Dec 202231.5731.5731.2631.4831.48240,100
29 Dec 202231.4231.7631.4231.6631.66390,200
28 Dec 202231.8831.9231.2131.2231.22191,800
28 Dec 20220.084 Dividend
27 Dec 202231.9032.1031.8132.0031.92291,100
23 Dec 202231.3131.8331.3031.8331.75114,900
22 Dec 202231.7431.7430.9231.2931.21189,500
21 Dec 202231.5331.8831.5231.8331.75170,000
20 Dec 202231.0731.4031.0631.3331.25136,700
19 Dec 202231.3531.5330.8730.9830.90145,000
16 Dec 202231.4331.5331.1231.2931.21189,800
15 Dec 202231.8431.9031.5131.7431.6695,400
14 Dec 202232.3232.5232.0732.2332.15212,400
13 Dec 202232.6932.8232.2032.2832.20233,500
12 Dec 202231.5231.9231.4831.8931.81209,000
09 Dec 202231.9132.0031.5631.5931.51137,600
08 Dec 202232.1532.2331.8031.9031.82169,600
07 Dec 202231.7432.1331.7431.9231.84120,000
06 Dec 202232.1932.3931.7031.7931.71196,300
05 Dec 202232.8033.0032.1732.2632.18341,700
02 Dec 202232.6133.1332.6132.9832.89176,300
01 Dec 202233.3733.4732.9633.0532.96413,000
30 Nov 202232.7333.1332.3033.0332.94307,800
29 Nov 202232.3032.6232.3032.4932.40201,900
28 Nov 202232.6232.6832.1932.2632.18246,900
25 Nov 202232.7332.9632.7332.8732.7858,000
23 Nov 202232.5932.8532.5832.7332.64106,300
22 Nov 202232.2332.7232.2032.7232.63269,500
21 Nov 202232.0432.1131.7031.9731.89534,700
18 Nov 202232.3332.3932.1032.3532.27341,700
17 Nov 202232.1232.3131.9332.3132.23131,100
16 Nov 202232.5832.5832.3432.4332.34176,400
15 Nov 202232.6032.6732.3232.5832.49240,800
14 Nov 202232.3432.6332.1932.2432.16308,500
11 Nov 202232.3532.7232.2532.4232.33204,900
10 Nov 202231.7932.1831.6932.1832.10275,300
09 Nov 202231.6931.6930.8730.9230.84236,800
08 Nov 202231.5031.9631.4131.7931.71134,700
07 Nov 202231.1131.4731.0131.4731.39132,900
04 Nov 202230.7031.0930.5030.9830.90302,700
03 Nov 202229.7430.2929.6730.0729.99240,800
02 Nov 202230.7531.0630.1130.1730.09298,200
01 Nov 202230.9230.9230.4830.6930.61148,900
31 Oct 202230.3130.6730.2730.4930.41206,000
28 Oct 202230.1030.4729.9830.4530.37149,900
27 Oct 202230.2730.5830.1530.1730.09686,700
26 Oct 202229.9130.4429.9130.2230.14228,100
25 Oct 202229.3529.7629.3529.7229.64114,000
24 Oct 202229.3229.4329.0829.3729.29151,400
21 Oct 202228.7429.4028.6129.3829.30216,700
20 Oct 202228.9229.2328.6428.7228.64179,400
19 Oct 202228.7628.9428.6328.8628.78159,300
18 Oct 202229.2929.3228.6528.9328.85267,900
17 Oct 202228.5929.0128.5928.7828.70242,300
14 Oct 202229.1729.2028.2028.2328.16147,300
13 Oct 202228.0129.2427.9429.1529.07441,300
12 Oct 202228.5128.6628.3328.5528.48147,400
11 Oct 202228.5928.9528.2728.6028.52222,200
10 Oct 202228.8029.0628.6228.6928.61211,000
07 Oct 202229.1529.2828.6728.7928.71120,400
06 Oct 202229.4429.5529.2429.3829.30127,400
05 Oct 202229.3529.7229.1229.5729.49188,800
04 Oct 202229.1429.6829.1329.6629.58203,000
03 Oct 202228.3428.8828.3428.8028.72191,400
30 Sept 202227.8828.2627.7227.8327.76260,600
29 Sept 202227.9327.9327.4227.8227.75303,400
28 Sept 202227.3228.1627.2828.1028.03180,400
28 Sept 20220.17 Dividend
27 Sept 202227.3227.6727.2127.3427.10309,200
26 Sept 202227.4827.8227.0527.1626.92371,000
23 Sept 202228.4128.4127.3627.6327.39298,100
22 Sept 202229.2729.3828.9028.9428.68340,300
21 Sept 202229.7329.8329.1629.1828.92121,500
20 Sept 202229.6729.6729.2829.5329.27251,500
19 Sept 202229.2529.9629.2129.9529.69159,300
16 Sept 202229.5429.7529.4429.6329.37201,500
15 Sept 202230.3930.5429.8829.9829.72142,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...