Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
42.05
+0.09 (0.21%)
Jul 25, 2025, 4:00 PM - Market closed

INFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202541.8642.0641.7442.0542.050.21%54,576
Jul 24, 202541.6942.1241.6041.9641.960.12%95,026
Jul 23, 202541.7841.9841.7541.9141.910.43%58,393
Jul 22, 202541.4741.8541.1541.7341.730.58%50,004
Jul 21, 202541.7841.8141.4541.4941.49-0.34%82,169
Jul 18, 202541.7241.8541.5741.6341.630.41%72,065
Jul 17, 202541.3141.6241.2741.4641.460.07%123,829
Jul 16, 202541.4741.6041.1541.4341.430.02%82,795
Jul 15, 202541.9941.9941.4041.4241.42-1.19%70,098
Jul 14, 202541.9042.1141.8741.9241.920.02%73,967
Jul 11, 202541.8942.0541.8641.9141.91-0.12%72,973
Jul 10, 202541.7942.0441.5841.9641.960.45%91,342
Jul 9, 202541.7741.8141.5641.7741.77-0.02%83,061
Jul 8, 202542.1142.1141.7341.7841.78-0.81%98,496
Jul 7, 202542.3442.3441.9042.1242.12-0.78%70,496
Jul 3, 202542.4642.4842.2942.4542.450.26%77,941
Jul 2, 202542.2542.3842.0242.3442.340.38%92,595
Jul 1, 202542.3542.3841.9742.1842.180.02%170,624
Jun 30, 202541.8342.2241.7642.1742.170.84%46,826
Jun 27, 202541.9942.1441.6041.8241.82-0.76%116,994
Jun 26, 202541.7742.1641.7442.1442.141.49%79,790
Jun 25, 202541.8341.8341.4841.5241.52-1.14%117,915
Jun 24, 202541.7442.0741.4842.0041.810.14%126,043
Jun 23, 202542.1842.4141.8941.9441.75-0.40%702,801
Jun 20, 202542.5642.5642.0842.1141.92-0.92%76,045
Jun 18, 202542.6442.7242.4542.5042.31-108,749
Jun 17, 202542.7042.8342.5042.5042.31-0.47%89,157
Jun 16, 202543.0243.1842.6642.7042.51-0.35%64,526
Jun 13, 202542.7943.0442.6442.8542.660.49%88,113
Jun 12, 202542.2942.6542.2342.6442.450.73%75,615
Jun 11, 202542.2742.3842.1642.3342.140.28%134,020
Jun 10, 202542.4742.4742.0542.2142.02-0.21%158,060
Jun 9, 202542.4542.4942.1242.3042.11-0.21%98,289
Jun 6, 202542.4742.5642.3242.3942.200.14%73,873
Jun 5, 202542.7142.7142.2642.3342.14-0.19%99,292
Jun 4, 202542.7342.7442.3542.4142.22-0.47%103,362
Jun 3, 202542.4642.6542.1042.6142.420.26%119,109
Jun 2, 202542.1842.5142.0942.5042.311.72%329,180
May 30, 202542.0042.0041.5141.7841.59-0.52%103,717
May 29, 202542.3942.4141.8742.0041.81-0.40%61,395
May 28, 202542.3142.3142.0342.1741.98-0.59%56,750
May 27, 202542.4742.5042.2342.4242.230.40%91,113
May 23, 202541.8042.3841.7542.2542.061.10%77,041
May 22, 202542.0442.0441.6641.7941.60-1.04%105,324
May 21, 202542.6042.7442.2342.2342.04-0.94%118,096
May 20, 202542.4842.7342.4342.6342.440.33%85,374
May 19, 202542.1442.5042.0342.4942.300.33%80,039
May 16, 202541.9842.3741.8742.3542.160.64%143,233
May 15, 202541.5042.0841.3542.0841.891.28%206,853
May 14, 202541.6841.6841.4441.5541.36-0.62%80,401