Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
43.63
+0.16 (0.36%)
At close: Nov 3, 2025, 4:00 PM EST
43.63
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 43.44 | 43.64 | 43.20 | 43.63 | - | 0.36% | 76,638 |
| 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 |
| Sep 23, 2025 | 44.15 | 44.73 | 44.12 | 44.39 | 44.29 | 1.05% | 211,263 |
| Sep 22, 2025 | 44.03 | 44.03 | 43.70 | 43.93 | 43.83 | 0.11% | 60,658 |
| Sep 19, 2025 | 43.76 | 43.95 | 43.65 | 43.88 | 43.78 | 0.16% | 114,170 |
| Sep 18, 2025 | 43.70 | 43.91 | 43.66 | 43.81 | 43.71 | 0.67% | 128,469 |
| Sep 17, 2025 | 43.54 | 43.98 | 43.29 | 43.52 | 43.42 | -0.18% | 155,738 |
| Sep 16, 2025 | 43.85 | 43.85 | 43.53 | 43.60 | 43.50 | -0.43% | 140,188 |
| Sep 15, 2025 | 43.76 | 43.94 | 43.73 | 43.79 | 43.69 | 0.30% | 126,112 |
| Sep 12, 2025 | 43.93 | 43.93 | 43.63 | 43.66 | 43.56 | -0.41% | 88,153 |
| Sep 11, 2025 | 43.32 | 43.84 | 43.27 | 43.84 | 43.74 | 0.97% | 78,835 |
| Sep 10, 2025 | 43.12 | 43.42 | 43.12 | 43.42 | 43.32 | 0.82% | 237,215 |
| Sep 9, 2025 | 43.18 | 43.44 | 43.07 | 43.07 | 42.97 | -0.31% | 75,059 |
| Sep 8, 2025 | 43.11 | 43.22 | 42.95 | 43.20 | 43.10 | 0.58% | 69,215 |
| Sep 5, 2025 | 43.29 | 43.43 | 42.90 | 42.95 | 42.85 | -0.46% | 76,135 |
| Sep 4, 2025 | 42.86 | 43.15 | 42.80 | 43.15 | 43.05 | 0.49% | 81,281 |
| Sep 3, 2025 | 42.99 | 43.11 | 42.81 | 42.94 | 42.84 | -0.26% | 86,419 |
| Sep 2, 2025 | 43.00 | 43.22 | 42.76 | 43.05 | 42.95 | -0.32% | 119,629 |
| Aug 29, 2025 | 42.95 | 43.29 | 42.85 | 43.19 | 43.09 | 0.65% | 73,884 |
| Aug 28, 2025 | 42.73 | 42.97 | 42.59 | 42.91 | 42.81 | 0.49% | 48,536 |
| Aug 27, 2025 | 42.52 | 42.73 | 42.46 | 42.70 | 42.60 | 0.26% | 81,367 |
| Aug 26, 2025 | 42.51 | 42.64 | 42.50 | 42.59 | 42.49 | 0.11% | 41,026 |
| Aug 25, 2025 | 42.75 | 42.85 | 42.55 | 42.55 | 42.45 | -0.63% | 70,802 |