Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
40.52
-0.52 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
40.60
+0.08 (0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.04 | 41.13 | 40.35 | 40.52 | 40.52 | -1.27% | 144,343 |
| Mar 27, 2025 | 41.12 | 41.29 | 40.81 | 41.04 | 41.04 | -0.24% | 86,788 |
| Mar 26, 2025 | 41.49 | 41.68 | 41.01 | 41.14 | 41.14 | -0.87% | 196,467 |
| Mar 25, 2025 | 41.62 | 41.70 | 41.39 | 41.50 | 41.33 | 0.18% | 115,082 |
| Mar 24, 2025 | 41.00 | 41.50 | 41.00 | 41.43 | 41.26 | 1.59% | 57,181 |
| Mar 21, 2025 | 40.99 | 41.00 | 40.58 | 40.78 | 40.61 | -1.37% | 141,054 |
| Mar 20, 2025 | 41.21 | 41.52 | 41.12 | 41.34 | 41.17 | -0.12% | 124,583 |
| Mar 19, 2025 | 40.77 | 41.49 | 40.65 | 41.39 | 41.22 | 1.90% | 81,509 |
| Mar 18, 2025 | 40.86 | 40.86 | 40.55 | 40.62 | 40.45 | -0.34% | 120,368 |
| Mar 17, 2025 | 40.34 | 40.84 | 40.31 | 40.76 | 40.59 | 1.22% | 250,413 |
| Mar 14, 2025 | 39.56 | 40.30 | 39.44 | 40.27 | 40.10 | 2.44% | 117,058 |
| Mar 13, 2025 | 39.58 | 39.80 | 39.18 | 39.31 | 39.15 | -0.81% | 70,480 |
| Mar 12, 2025 | 39.60 | 39.85 | 39.25 | 39.63 | 39.47 | 0.63% | 110,389 |
| Mar 11, 2025 | 39.30 | 39.68 | 39.05 | 39.38 | 39.22 | 0.36% | 109,136 |
| Mar 10, 2025 | 39.50 | 39.73 | 38.91 | 39.24 | 39.08 | -1.57% | 124,921 |
| Mar 7, 2025 | 39.23 | 39.97 | 39.07 | 39.86 | 39.70 | 2.06% | 84,895 |
| Mar 6, 2025 | 39.32 | 39.61 | 38.98 | 39.06 | 38.90 | -1.76% | 110,337 |
| Mar 5, 2025 | 39.44 | 39.83 | 39.22 | 39.76 | 39.60 | 0.71% | 470,854 |
| Mar 4, 2025 | 39.29 | 39.99 | 38.86 | 39.48 | 39.32 | -0.10% | 330,813 |
| Mar 3, 2025 | 40.59 | 40.71 | 39.29 | 39.52 | 39.36 | -2.09% | 114,411 |
| Feb 28, 2025 | 39.55 | 40.42 | 39.37 | 40.36 | 40.20 | 1.75% | 45,558 |
| Feb 27, 2025 | 39.80 | 40.02 | 39.56 | 39.67 | 39.51 | -0.10% | 96,943 |
| Feb 26, 2025 | 39.44 | 40.00 | 39.44 | 39.71 | 39.55 | 0.76% | 119,261 |
| Feb 25, 2025 | 39.79 | 39.87 | 38.98 | 39.41 | 39.25 | -1.00% | 90,086 |
| Feb 24, 2025 | 40.10 | 40.10 | 39.63 | 39.81 | 39.65 | -0.45% | 96,254 |
| Feb 21, 2025 | 41.02 | 41.03 | 39.90 | 39.99 | 39.83 | -2.75% | 222,775 |
| Feb 20, 2025 | 40.87 | 41.22 | 40.62 | 41.12 | 40.95 | 0.78% | 110,131 |
| Feb 19, 2025 | 40.68 | 40.93 | 40.52 | 40.80 | 40.63 | 0.12% | 161,244 |
| Feb 18, 2025 | 40.44 | 40.80 | 40.24 | 40.75 | 40.58 | 1.39% | 88,609 |
| Feb 14, 2025 | 40.68 | 40.68 | 40.19 | 40.19 | 40.03 | -0.79% | 218,540 |
| Feb 13, 2025 | 40.43 | 40.56 | 40.18 | 40.51 | 40.34 | 0.43% | 79,084 |
| Feb 12, 2025 | 40.26 | 40.52 | 40.11 | 40.34 | 40.17 | -0.46% | 121,326 |
| Feb 11, 2025 | 40.63 | 40.69 | 40.46 | 40.52 | 40.35 | -0.44% | 71,625 |
| Feb 10, 2025 | 40.28 | 40.75 | 40.14 | 40.70 | 40.53 | 1.93% | 56,313 |
| Feb 7, 2025 | 40.12 | 40.32 | 39.91 | 39.93 | 39.77 | 0.03% | 150,588 |
| Feb 6, 2025 | 40.31 | 40.46 | 39.61 | 39.92 | 39.76 | -0.70% | 94,161 |
| Feb 5, 2025 | 39.81 | 40.31 | 39.76 | 40.20 | 40.04 | 1.28% | 76,805 |
| Feb 4, 2025 | 39.23 | 39.81 | 39.17 | 39.69 | 39.53 | 1.20% | 137,119 |
| Feb 3, 2025 | 38.81 | 39.42 | 38.33 | 39.22 | 39.06 | 0.33% | 239,187 |
| Jan 31, 2025 | 39.42 | 39.70 | 39.09 | 39.09 | 38.93 | -0.86% | 217,255 |
| Jan 30, 2025 | 39.69 | 39.74 | 39.27 | 39.43 | 39.27 | 0.41% | 93,876 |
| Jan 29, 2025 | 38.96 | 39.40 | 38.96 | 39.27 | 39.11 | 0.41% | 64,242 |
| Jan 28, 2025 | 39.24 | 39.26 | 38.87 | 39.11 | 38.95 | -0.28% | 103,153 |
| Jan 27, 2025 | 39.87 | 39.96 | 38.87 | 39.22 | 39.06 | -2.94% | 156,238 |
| Jan 24, 2025 | 40.86 | 40.96 | 40.29 | 40.41 | 40.24 | -0.61% | 149,384 |
| Jan 23, 2025 | 40.71 | 40.82 | 40.59 | 40.66 | 40.49 | -0.27% | 169,967 |
| Jan 22, 2025 | 41.18 | 41.22 | 40.71 | 40.77 | 40.60 | -0.78% | 154,345 |
| Jan 21, 2025 | 40.60 | 41.13 | 40.52 | 41.09 | 40.92 | 1.92% | 102,216 |
| Jan 17, 2025 | 40.34 | 40.43 | 40.19 | 40.32 | 40.15 | 0.21% | 76,874 |
| Jan 16, 2025 | 40.06 | 40.37 | 39.93 | 40.23 | 40.06 | 0.42% | 135,457 |