Horizon Kinetics Inflation Beneficiaries ETF (INFL) Historical Stock Data
32.06 ↑0.14 (0.44%)
As of May 3, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, INFL is down -0.11% a day on average. There have been 15 days where Horizon Kinetics Inflation Beneficiaries ETF closed green and 15 days where INFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.07 | 32.06 | ↓$0.01 (-0.03%) | 31.92 | 32.11 | 34.37K |
| 2024-05-02 | 31.87 | 31.92 | ↑$0.05 (0.16%) | 31.67 | 32.08 | 41.43K |
| 2024-05-01 | 31.83 | 31.70 | ↓$0.13 (-0.41%) | 31.68 | 32.08 | 34.19K |
| 2024-04-30 | 32.50 | 31.89 | ↓$0.61 (-1.88%) | 31.88 | 32.50 | 75.90K |
| 2024-04-29 | 32.66 | 32.68 | ↑$0.02 (0.06%) | 32.57 | 32.79 | 49.52K |
| 2024-04-26 | 32.52 | 32.62 | ↑$0.10 (0.31%) | 32.41 | 32.63 | 65.05K |
| 2024-04-25 | 32.29 | 32.49 | ↑$0.20 (0.62%) | 32.15 | 32.58 | 31.44K |
| 2024-04-24 | 32.52 | 32.49 | ↓$0.03 (-0.09%) | 32.37 | 32.54 | 32.80K |
| 2024-04-23 | 32.31 | 32.66 | ↑$0.35 (1.08%) | 32.31 | 32.66 | 39.97K |
| 2024-04-22 | 32.38 | 32.35 | ↓$0.04 (-0.11%) | 32.18 | 32.48 | 36.99K |
| 2024-04-19 | 32.33 | 32.42 | ↑$0.09 (0.28%) | 32.31 | 32.52 | 34.50K |
| 2024-04-18 | 32.31 | 32.23 | ↓$0.08 (-0.25%) | 32.20 | 32.44 | 26.20K |
| 2024-04-17 | 32.27 | 32.18 | ↓$0.09 (-0.28%) | 32.09 | 32.41 | 83.81K |
| 2024-04-16 | 32.01 | 32.05 | ↑$0.04 (0.12%) | 31.80 | 32.18 | 66.87K |
| 2024-04-15 | 32.82 | 32.24 | ↓$0.58 (-1.77%) | 32.18 | 32.95 | 94.28K |
| 2024-04-12 | 33.16 | 32.64 | ↓$0.52 (-1.57%) | 32.59 | 33.24 | 74.82K |
| 2024-04-11 | 32.96 | 33.06 | ↑$0.10 (0.30%) | 32.74 | 33.13 | 85.09K |
| 2024-04-10 | 32.85 | 32.98 | ↑$0.13 (0.40%) | 32.76 | 33.11 | 86.86K |
| 2024-04-09 | 33.17 | 33.21 | ↑$0.04 (0.12%) | 32.94 | 33.23 | 36.39K |
| 2024-04-08 | 33.26 | 33.00 | ↓$0.26 (-0.78%) | 32.94 | 33.26 | 101.81K |
| 2024-04-05 | 32.83 | 33.12 | ↑$0.29 (0.88%) | 32.77 | 33.16 | 41.90K |
| 2024-04-04 | 33.10 | 32.85 | ↓$0.25 (-0.76%) | 32.75 | 33.19 | 83.58K |
| 2024-04-03 | 32.62 | 32.99 | ↑$0.37 (1.13%) | 32.62 | 33.02 | 161.45K |
| 2024-04-02 | 32.54 | 32.62 | ↑$0.08 (0.25%) | 32.48 | 32.73 | 142.82K |
| 2024-04-01 | 32.75 | 32.57 | ↓$0.18 (-0.55%) | 32.47 | 32.75 | 95.92K |
| 2024-03-28 | 32.44 | 32.56 | ↑$0.12 (0.37%) | 32.38 | 32.59 | 112K |
| 2024-03-27 | 31.94 | 32.32 | ↑$0.38 (1.19%) | 31.94 | 32.34 | 50.46K |
| 2024-03-26 | 32.44 | 32.03 | ↓$0.41 (-1.26%) | 32.03 | 32.44 | 73.92K |
| 2024-03-25 | 32.19 | 32.18 | ↓$0.01 (-0.03%) | 32.17 | 32.36 | 63.65K |
| 2024-03-22 | 32.37 | 32.06 | ↓$0.31 (-0.96%) | 32.02 | 32.37 | 56.95K |
Create an account or log in to view more rows.
$INFL Growth/Value
$INFL this market love evrry dips let’s see
$INFL we back boys
$INFL Not Selling
Hodling for thousands!
$INFL I love you!
$INFL do what the markets tells you to do not the other way around
$INFL to the moon!!! lfG
$INFL market starting to dump
$INFL we back
$INFL Bears get cremated today