Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
44.33
+0.81 (1.87%)
At close: Dec 3, 2025, 4:00 PM EST
44.33
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 43.75 | 44.38 | 43.74 | 44.33 | 44.33 | 1.87% | 67,834 |
| Dec 2, 2025 | 43.82 | 43.92 | 43.36 | 43.52 | 43.52 | -0.92% | 73,450 |
| Dec 1, 2025 | 44.14 | 44.14 | 43.83 | 43.92 | 43.92 | -0.52% | 75,695 |
| Nov 28, 2025 | 43.98 | 44.22 | 43.87 | 44.15 | 44.15 | 1.15% | 54,313 |
| Nov 26, 2025 | 43.24 | 43.84 | 43.24 | 43.65 | 43.65 | 1.42% | 35,505 |
| Nov 25, 2025 | 42.80 | 43.09 | 42.58 | 43.04 | 43.04 | 0.35% | 69,416 |
| Nov 24, 2025 | 42.47 | 42.97 | 42.34 | 42.89 | 42.89 | 1.04% | 121,986 |
| Nov 21, 2025 | 42.58 | 42.83 | 42.22 | 42.45 | 42.45 | -0.12% | 357,694 |
| Nov 20, 2025 | 43.78 | 43.92 | 42.48 | 42.50 | 42.50 | -2.16% | 74,836 |
| Nov 19, 2025 | 43.51 | 43.51 | 43.13 | 43.44 | 43.44 | -0.16% | 98,016 |
| Nov 18, 2025 | 43.36 | 43.57 | 43.03 | 43.51 | 43.51 | 0.21% | 94,116 |
| Nov 17, 2025 | 44.65 | 44.65 | 43.36 | 43.42 | 43.42 | -3.19% | 91,153 |
| Nov 14, 2025 | 44.25 | 44.99 | 44.07 | 44.85 | 44.85 | 0.43% | 139,636 |
| Nov 13, 2025 | 45.67 | 45.67 | 44.50 | 44.66 | 44.66 | -2.34% | 180,838 |
| Nov 12, 2025 | 45.50 | 45.78 | 45.39 | 45.73 | 45.73 | 0.37% | 101,114 |
| Nov 11, 2025 | 44.92 | 45.59 | 44.88 | 45.56 | 45.56 | 1.74% | 99,183 |
| Nov 10, 2025 | 44.50 | 44.78 | 44.26 | 44.78 | 44.78 | 1.66% | 82,817 |
| Nov 7, 2025 | 43.57 | 44.08 | 43.30 | 44.05 | 44.05 | 1.12% | 80,292 |
| Nov 6, 2025 | 43.30 | 43.66 | 43.20 | 43.56 | 43.56 | 0.46% | 95,896 |
| Nov 5, 2025 | 43.07 | 43.48 | 43.07 | 43.36 | 43.36 | 0.90% | 89,080 |
| Nov 4, 2025 | 43.11 | 43.23 | 42.92 | 42.98 | 42.98 | -1.50% | 98,371 |
| Nov 3, 2025 | 43.44 | 43.64 | 43.20 | 43.63 | 43.63 | 0.36% | 76,639 |
| Oct 31, 2025 | 43.48 | 43.58 | 43.27 | 43.48 | 43.48 | -0.13% | 60,376 |
| Oct 30, 2025 | 43.24 | 43.71 | 43.24 | 43.53 | 43.53 | 0.14% | 72,897 |
| Oct 29, 2025 | 43.87 | 43.94 | 43.36 | 43.47 | 43.47 | -0.88% | 70,929 |
| Oct 28, 2025 | 43.68 | 44.00 | 43.58 | 43.86 | 43.86 | 0.77% | 112,599 |
| Oct 27, 2025 | 43.70 | 43.75 | 43.32 | 43.52 | 43.52 | -0.50% | 82,129 |
| Oct 24, 2025 | 43.72 | 43.87 | 43.68 | 43.74 | 43.74 | 0.14% | 65,591 |
| Oct 23, 2025 | 43.63 | 43.74 | 43.36 | 43.68 | 43.68 | 1.25% | 56,558 |
| Oct 22, 2025 | 43.21 | 43.38 | 42.91 | 43.14 | 43.14 | -0.44% | 1,165,304 |
| Oct 21, 2025 | 43.58 | 43.58 | 43.25 | 43.33 | 43.33 | -1.81% | 86,200 |
| Oct 20, 2025 | 43.95 | 44.16 | 43.81 | 44.13 | 44.13 | 1.29% | 84,287 |
| Oct 17, 2025 | 43.92 | 43.98 | 43.35 | 43.57 | 43.57 | -1.51% | 87,693 |
| Oct 16, 2025 | 44.63 | 44.82 | 44.04 | 44.24 | 44.24 | -0.76% | 54,253 |
| Oct 15, 2025 | 44.59 | 44.85 | 44.18 | 44.58 | 44.58 | 0.86% | 84,035 |
| Oct 14, 2025 | 43.69 | 44.39 | 43.55 | 44.20 | 44.20 | 0.39% | 119,688 |
| Oct 13, 2025 | 43.62 | 44.13 | 43.62 | 44.03 | 44.03 | 1.85% | 153,952 |
| Oct 10, 2025 | 43.90 | 43.99 | 43.21 | 43.23 | 43.23 | -1.26% | 194,379 |
| Oct 9, 2025 | 44.79 | 44.79 | 43.70 | 43.78 | 43.78 | -2.04% | 105,735 |
| Oct 8, 2025 | 45.14 | 45.18 | 44.52 | 44.69 | 44.69 | -0.51% | 65,071 |
| Oct 7, 2025 | 45.16 | 45.17 | 44.65 | 44.92 | 44.92 | -0.47% | 145,898 |
| Oct 6, 2025 | 45.29 | 45.29 | 45.04 | 45.13 | 45.13 | 0.31% | 144,394 |
| Oct 3, 2025 | 44.92 | 45.08 | 44.82 | 44.99 | 44.99 | 0.67% | 115,992 |
| Oct 2, 2025 | 44.93 | 44.93 | 44.25 | 44.69 | 44.69 | -0.27% | 342,256 |
| Oct 1, 2025 | 44.65 | 44.87 | 44.62 | 44.81 | 44.81 | 0.26% | 115,386 |
| Sep 30, 2025 | 44.59 | 44.75 | 44.35 | 44.70 | 44.70 | 0.66% | 56,287 |
| Sep 29, 2025 | 44.81 | 44.81 | 44.35 | 44.40 | 44.40 | -0.31% | 117,084 |
| Sep 26, 2025 | 44.23 | 44.58 | 44.23 | 44.54 | 44.54 | 1.00% | 130,158 |
| Sep 25, 2025 | 43.84 | 44.22 | 43.78 | 44.10 | 44.10 | 0.14% | 198,465 |
| Sep 24, 2025 | 44.37 | 44.56 | 44.02 | 44.04 | 44.04 | -0.79% | 410,858 |