Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	32.26	32.59	32.23	32.35	32.35	290,300
02 Feb 2023	32.66	32.83	32.34	32.56	32.56	1,110,800
01 Feb 2023	32.56	32.86	32.23	32.70	32.70	109,400
31 Jan 2023	32.35	32.67	32.22	32.67	32.67	173,800
30 Jan 2023	32.54	32.68	32.31	32.31	32.31	613,500
27 Jan 2023	32.93	33.00	32.62	32.74	32.74	168,000
26 Jan 2023	32.91	32.94	32.56	32.92	32.92	150,500
25 Jan 2023	32.38	32.75	32.33	32.75	32.75	206,300
24 Jan 2023	32.58	32.68	32.31	32.65	32.65	142,100
23 Jan 2023	32.62	32.78	32.49	32.69	32.69	635,000
20 Jan 2023	32.19	32.58	32.06	32.55	32.55	140,100
19 Jan 2023	31.96	32.39	31.96	32.30	32.30	220,700
18 Jan 2023	32.52	32.76	32.09	32.09	32.09	201,300
17 Jan 2023	32.36	32.50	32.32	32.34	32.34	250,600
13 Jan 2023	32.10	32.44	32.05	32.43	32.43	185,100
12 Jan 2023	31.82	32.36	31.71	32.28	32.28	184,000
11 Jan 2023	31.73	31.83	31.60	31.83	31.83	160,000
10 Jan 2023	31.31	31.52	31.10	31.49	31.49	200,300
09 Jan 2023	31.41	31.73	31.36	31.36	31.36	164,500
06 Jan 2023	30.74	31.21	30.63	31.17	31.17	333,900
05 Jan 2023	30.68	30.68	30.40	30.45	30.45	264,200
04 Jan 2023	30.81	30.96	30.59	30.78	30.78	320,800
03 Jan 2023	31.44	31.54	30.54	30.77	30.77	357,500
30 Dec 2022	31.57	31.57	31.26	31.48	31.48	240,100
29 Dec 2022	31.42	31.76	31.42	31.66	31.66	390,200
28 Dec 2022	31.88	31.92	31.21	31.22	31.22	191,800
28 Dec 2022	0.084 Dividend
27 Dec 2022	31.90	32.10	31.81	32.00	31.92	291,100
23 Dec 2022	31.31	31.83	31.30	31.83	31.75	114,900
22 Dec 2022	31.74	31.74	30.92	31.29	31.21	189,500
21 Dec 2022	31.53	31.88	31.52	31.83	31.75	170,000
20 Dec 2022	31.07	31.40	31.06	31.33	31.25	136,700
19 Dec 2022	31.35	31.53	30.87	30.98	30.90	145,000
16 Dec 2022	31.43	31.53	31.12	31.29	31.21	189,800
15 Dec 2022	31.84	31.90	31.51	31.74	31.66	95,400
14 Dec 2022	32.32	32.52	32.07	32.23	32.15	212,400
13 Dec 2022	32.69	32.82	32.20	32.28	32.20	233,500
12 Dec 2022	31.52	31.92	31.48	31.89	31.81	209,000
09 Dec 2022	31.91	32.00	31.56	31.59	31.51	137,600
08 Dec 2022	32.15	32.23	31.80	31.90	31.82	169,600
07 Dec 2022	31.74	32.13	31.74	31.92	31.84	120,000
06 Dec 2022	32.19	32.39	31.70	31.79	31.71	196,300
05 Dec 2022	32.80	33.00	32.17	32.26	32.18	341,700
02 Dec 2022	32.61	33.13	32.61	32.98	32.89	176,300
01 Dec 2022	33.37	33.47	32.96	33.05	32.96	413,000
30 Nov 2022	32.73	33.13	32.30	33.03	32.94	307,800
29 Nov 2022	32.30	32.62	32.30	32.49	32.40	201,900
28 Nov 2022	32.62	32.68	32.19	32.26	32.18	246,900
25 Nov 2022	32.73	32.96	32.73	32.87	32.78	58,000
23 Nov 2022	32.59	32.85	32.58	32.73	32.64	106,300
22 Nov 2022	32.23	32.72	32.20	32.72	32.63	269,500
21 Nov 2022	32.04	32.11	31.70	31.97	31.89	534,700
18 Nov 2022	32.33	32.39	32.10	32.35	32.27	341,700
17 Nov 2022	32.12	32.31	31.93	32.31	32.23	131,100
16 Nov 2022	32.58	32.58	32.34	32.43	32.34	176,400
15 Nov 2022	32.60	32.67	32.32	32.58	32.49	240,800
14 Nov 2022	32.34	32.63	32.19	32.24	32.16	308,500
11 Nov 2022	32.35	32.72	32.25	32.42	32.33	204,900
10 Nov 2022	31.79	32.18	31.69	32.18	32.10	275,300
09 Nov 2022	31.69	31.69	30.87	30.92	30.84	236,800
08 Nov 2022	31.50	31.96	31.41	31.79	31.71	134,700
07 Nov 2022	31.11	31.47	31.01	31.47	31.39	132,900
04 Nov 2022	30.70	31.09	30.50	30.98	30.90	302,700
03 Nov 2022	29.74	30.29	29.67	30.07	29.99	240,800
02 Nov 2022	30.75	31.06	30.11	30.17	30.09	298,200
01 Nov 2022	30.92	30.92	30.48	30.69	30.61	148,900
31 Oct 2022	30.31	30.67	30.27	30.49	30.41	206,000
28 Oct 2022	30.10	30.47	29.98	30.45	30.37	149,900
27 Oct 2022	30.27	30.58	30.15	30.17	30.09	686,700
26 Oct 2022	29.91	30.44	29.91	30.22	30.14	228,100
25 Oct 2022	29.35	29.76	29.35	29.72	29.64	114,000
24 Oct 2022	29.32	29.43	29.08	29.37	29.29	151,400
21 Oct 2022	28.74	29.40	28.61	29.38	29.30	216,700
20 Oct 2022	28.92	29.23	28.64	28.72	28.64	179,400
19 Oct 2022	28.76	28.94	28.63	28.86	28.78	159,300
18 Oct 2022	29.29	29.32	28.65	28.93	28.85	267,900
17 Oct 2022	28.59	29.01	28.59	28.78	28.70	242,300
14 Oct 2022	29.17	29.20	28.20	28.23	28.16	147,300
13 Oct 2022	28.01	29.24	27.94	29.15	29.07	441,300
12 Oct 2022	28.51	28.66	28.33	28.55	28.48	147,400
11 Oct 2022	28.59	28.95	28.27	28.60	28.52	222,200
10 Oct 2022	28.80	29.06	28.62	28.69	28.61	211,000
07 Oct 2022	29.15	29.28	28.67	28.79	28.71	120,400
06 Oct 2022	29.44	29.55	29.24	29.38	29.30	127,400
05 Oct 2022	29.35	29.72	29.12	29.57	29.49	188,800
04 Oct 2022	29.14	29.68	29.13	29.66	29.58	203,000
03 Oct 2022	28.34	28.88	28.34	28.80	28.72	191,400
30 Sept 2022	27.88	28.26	27.72	27.83	27.76	260,600
29 Sept 2022	27.93	27.93	27.42	27.82	27.75	303,400
28 Sept 2022	27.32	28.16	27.28	28.10	28.03	180,400
28 Sept 2022	0.17 Dividend
27 Sept 2022	27.32	27.67	27.21	27.34	27.10	309,200
26 Sept 2022	27.48	27.82	27.05	27.16	26.92	371,000
23 Sept 2022	28.41	28.41	27.36	27.63	27.39	298,100
22 Sept 2022	29.27	29.38	28.90	28.94	28.68	340,300
21 Sept 2022	29.73	29.83	29.16	29.18	28.92	121,500
20 Sept 2022	29.67	29.67	29.28	29.53	29.27	251,500
19 Sept 2022	29.25	29.96	29.21	29.95	29.69	159,300
16 Sept 2022	29.54	29.75	29.44	29.63	29.37	201,500
15 Sept 2022	30.39	30.54	29.88	29.98	29.72	142,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,759.05-314.55(-0.92%)

Get our best money-saving hacks and pro tips now

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,759.05
-314.55(-0.92%)