Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
51.42
+0.04 (0.08%)
At close: Oct 29, 2026, 4:00 PM EDT
51.42
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT
INFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 51.41 | 51.64 | 51.16 | 51.42 | 51.42 | 0.08% | 107,654 |
| Oct 28, 2026 | 51.05 | 51.39 | 50.96 | 51.38 | 51.38 | 0.84% | 168,987 |
| Oct 27, 2026 | 50.92 | 51.14 | 50.84 | 50.95 | 50.95 | 0.04% | 62,812 |
| Oct 26, 2026 | 50.80 | 51.23 | 50.70 | 50.93 | 50.93 | 0.08% | 78,017 |
| Oct 23, 2026 | 50.60 | 51.19 | 50.60 | 50.89 | 50.89 | 0.08% | 66,514 |
| Oct 22, 2026 | 51.11 | 51.18 | 50.50 | 50.85 | 50.85 | -0.95% | 87,084 |
| Oct 21, 2026 | 51.29 | 51.53 | 51.21 | 51.34 | 51.34 | 0.43% | 79,179 |
| Oct 20, 2026 | 50.83 | 51.23 | 50.83 | 51.12 | 51.12 | 0.61% | 54,940 |
| Oct 19, 2026 | 51.14 | 51.27 | 50.70 | 50.81 | 50.81 | -0.88% | 62,131 |
| Oct 16, 2026 | 51.16 | 51.52 | 51.02 | 51.26 | 51.26 | 0.47% | 112,177 |
| Oct 15, 2026 | 50.89 | 51.05 | 50.43 | 51.02 | 51.02 | 0.63% | 104,382 |
| Oct 14, 2026 | 51.43 | 51.50 | 50.62 | 50.70 | 50.70 | -2.14% | 88,254 |
| Oct 13, 2026 | 51.87 | 52.00 | 51.45 | 51.81 | 51.81 | 0.08% | 51,382 |
| Oct 12, 2026 | 51.64 | 51.88 | 51.64 | 51.77 | 51.77 | 0.39% | 125,221 |
| Oct 9, 2026 | 51.44 | 51.84 | 51.44 | 51.57 | 51.57 | 0.68% | 53,225 |
| Oct 8, 2026 | 50.63 | 51.28 | 50.63 | 51.22 | 51.22 | 1.17% | 76,270 |
| Oct 7, 2026 | 51.04 | 51.04 | 50.45 | 50.63 | 50.63 | -1.31% | 203,945 |
| Oct 6, 2026 | 50.95 | 51.61 | 50.84 | 51.30 | 51.30 | 0.94% | 101,118 |
| Oct 5, 2026 | 50.42 | 50.93 | 50.06 | 50.82 | 50.82 | 0.81% | 118,541 |
| Oct 2, 2026 | 50.08 | 50.42 | 50.02 | 50.41 | 50.41 | 0.44% | 373,293 |
| Oct 1, 2026 | 50.10 | 50.28 | 49.90 | 50.19 | 50.19 | 0.10% | 137,942 |
| Sep 30, 2026 | 50.74 | 50.74 | 50.11 | 50.14 | 50.14 | -0.67% | 75,934 |
| Sep 29, 2026 | 50.76 | 50.76 | 50.37 | 50.48 | 50.48 | -0.59% | 349,625 |
| Sep 28, 2026 | 51.27 | 51.32 | 50.68 | 50.78 | 50.78 | -1.55% | 74,895 |
| Sep 25, 2026 | 51.84 | 51.87 | 51.45 | 51.58 | 51.58 | -0.54% | 99,771 |
| Sep 24, 2026 | 51.91 | 51.93 | 51.72 | 51.86 | 51.86 | -0.08% | 56,379 |
| Sep 23, 2026 | 52.76 | 52.76 | 51.84 | 51.90 | 51.90 | -1.95% | 89,509 |
| Sep 22, 2026 | 52.93 | 53.19 | 52.77 | 53.02 | 52.93 | 0.13% | 67,226 |
| Sep 21, 2026 | 53.40 | 53.40 | 52.62 | 52.95 | 52.86 | -0.71% | 66,791 |
| Sep 18, 2026 | 53.41 | 53.44 | 53.12 | 53.33 | 53.24 | -0.32% | 60,055 |
| Sep 17, 2026 | 53.33 | 53.59 | 53.09 | 53.50 | 53.41 | 1.08% | 73,531 |
| Sep 16, 2026 | 54.28 | 54.28 | 52.43 | 52.93 | 52.84 | -2.34% | 165,379 |
| Sep 15, 2026 | 54.17 | 54.28 | 53.91 | 54.20 | 54.11 | -0.11% | 337,250 |
| Sep 14, 2026 | 54.56 | 54.62 | 54.18 | 54.26 | 54.17 | -0.93% | 138,141 |
| Sep 11, 2026 | 54.88 | 55.02 | 54.61 | 54.77 | 54.68 | 0.37% | 213,932 |
| Sep 10, 2026 | 55.16 | 55.25 | 54.57 | 54.57 | 54.48 | -1.28% | 176,244 |
| Sep 9, 2026 | 55.72 | 55.83 | 55.20 | 55.28 | 55.19 | -0.34% | 168,799 |
| Sep 8, 2026 | 55.43 | 55.83 | 55.38 | 55.47 | 55.38 | 0.07% | 125,291 |
| Sep 4, 2026 | 55.17 | 55.44 | 54.92 | 55.43 | 55.34 | -0.36% | 154,984 |
| Sep 3, 2026 | 55.50 | 55.70 | 55.32 | 55.63 | 55.54 | 1.26% | 131,261 |
| Sep 2, 2026 | 54.91 | 54.97 | 54.71 | 54.94 | 54.85 | 0.33% | 86,028 |
| Sep 1, 2026 | 54.89 | 55.25 | 54.70 | 54.76 | 54.67 | -0.99% | 84,728 |
| Aug 31, 2026 | 55.41 | 55.41 | 54.90 | 55.31 | 55.22 | 0.11% | 177,476 |
| Aug 28, 2026 | 56.16 | 56.17 | 55.18 | 55.25 | 55.16 | -1.34% | 144,792 |
| Aug 27, 2026 | 55.65 | 56.10 | 55.54 | 56.00 | 55.91 | 0.39% | 99,689 |
| Aug 26, 2026 | 55.73 | 56.28 | 55.68 | 55.78 | 55.69 | -0.41% | 181,077 |
| Aug 25, 2026 | 55.31 | 56.18 | 55.29 | 56.01 | 55.92 | 0.52% | 189,180 |
| Aug 24, 2026 | 55.64 | 55.82 | 55.31 | 55.72 | 55.63 | 0.14% | 183,467 |
| Aug 21, 2026 | 55.29 | 55.77 | 55.21 | 55.64 | 55.55 | 1.53% | 238,570 |
| Aug 20, 2026 | 54.03 | 55.25 | 54.03 | 54.80 | 54.71 | 1.28% | 226,868 |