Horizon Kinetics Inflation Beneficiaries ETF (INFL)

INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	42.79	43.04	42.64	42.84	-	0.47%	63,930
Jun 12, 2025	42.29	42.65	42.23	42.64	42.64	0.73%	75,615
Jun 11, 2025	42.27	42.38	42.16	42.33	42.33	0.28%	134,020
Jun 10, 2025	42.47	42.47	42.05	42.21	42.21	-0.21%	158,060
Jun 9, 2025	42.45	42.49	42.12	42.30	42.30	-0.21%	98,289
Jun 6, 2025	42.47	42.56	42.32	42.39	42.39	0.14%	73,873
Jun 5, 2025	42.71	42.71	42.26	42.33	42.33	-0.19%	99,292
Jun 4, 2025	42.73	42.74	42.35	42.41	42.41	-0.47%	103,362
Jun 3, 2025	42.46	42.65	42.10	42.61	42.61	0.26%	119,109
Jun 2, 2025	42.18	42.51	42.09	42.50	42.50	1.72%	329,180
May 30, 2025	42.00	42.00	41.51	41.78	41.78	-0.52%	103,717
May 29, 2025	42.39	42.41	41.87	42.00	42.00	-0.40%	61,395
May 28, 2025	42.31	42.31	42.03	42.17	42.17	-0.59%	56,750
May 27, 2025	42.47	42.50	42.23	42.42	42.42	0.40%	91,113
May 23, 2025	41.80	42.38	41.75	42.25	42.25	1.10%	77,041
May 22, 2025	42.04	42.04	41.66	41.79	41.79	-1.04%	105,324
May 21, 2025	42.60	42.74	42.23	42.23	42.23	-0.94%	118,096
May 20, 2025	42.48	42.73	42.43	42.63	42.63	0.33%	85,374
May 19, 2025	42.14	42.50	42.03	42.49	42.49	0.33%	80,039
May 16, 2025	41.98	42.37	41.87	42.35	42.35	0.64%	143,233
May 15, 2025	41.50	42.08	41.35	42.08	42.08	1.28%	206,853
May 14, 2025	41.68	41.68	41.44	41.55	41.55	-0.62%	80,401
May 13, 2025	41.34	41.93	41.32	41.81	41.81	1.28%	347,910
May 12, 2025	41.82	41.82	41.18	41.28	41.28	-0.36%	97,502
May 9, 2025	41.39	41.50	41.01	41.43	41.43	1.07%	115,137
May 8, 2025	41.68	41.68	40.99	40.99	40.99	-1.35%	158,811
May 7, 2025	41.74	41.74	41.32	41.55	41.55	-0.48%	116,711
May 6, 2025	41.61	41.83	41.46	41.75	41.75	0.75%	153,222
May 5, 2025	41.66	41.68	41.31	41.44	41.44	-0.41%	168,943
May 2, 2025	41.47	41.64	41.22	41.61	41.61	1.41%	95,401
May 1, 2025	40.75	41.27	40.67	41.03	41.03	0.05%	120,456
Apr 30, 2025	40.72	41.09	40.38	41.01	41.01	-0.51%	82,533
Apr 29, 2025	41.04	41.33	40.91	41.22	41.22	-0.17%	80,316
Apr 28, 2025	40.90	41.30	40.78	41.29	41.29	0.83%	67,619
Apr 25, 2025	40.54	40.99	40.51	40.95	40.95	0.15%	55,305
Apr 24, 2025	40.62	41.04	40.60	40.89	40.89	1.11%	91,831
Apr 23, 2025	40.71	40.75	40.27	40.44	40.44	-0.07%	125,635
Apr 22, 2025	40.15	40.77	40.15	40.47	40.47	2.02%	100,306
Apr 21, 2025	40.53	40.53	39.40	39.67	39.67	-1.83%	105,938
Apr 17, 2025	40.16	40.60	40.11	40.41	40.41	0.97%	65,678
Apr 16, 2025	39.70	40.34	39.70	40.02	40.02	1.21%	1,290,961
Apr 15, 2025	39.49	39.86	39.47	39.54	39.54	0.30%	53,610
Apr 14, 2025	39.42	39.56	39.02	39.42	39.42	1.31%	75,259
Apr 11, 2025	38.07	39.06	37.90	38.91	38.91	3.05%	135,783
Apr 10, 2025	37.94	38.11	37.05	37.76	37.76	-1.90%	195,422
Apr 9, 2025	35.87	38.82	35.57	38.49	38.49	7.07%	119,796
Apr 8, 2025	37.63	37.69	35.61	35.95	35.95	-1.64%	120,535
Apr 7, 2025	35.61	37.77	35.08	36.55	36.55	-0.41%	252,507
Apr 4, 2025	38.68	38.91	36.49	36.70	36.70	-7.58%	528,984
Apr 3, 2025	40.02	40.64	39.67	39.71	39.71	-3.78%	150,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.