Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
55.43
-0.20 (-0.36%)
At close: Sep 4, 2026, 4:00 PM EDT
55.42
-0.01 (-0.02%)
After-hours: Sep 4, 2026, 8:00 PM EDT
INFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.17 | 55.44 | 54.92 | 55.43 | 55.43 | -0.36% | 154,982 |
| Sep 3, 2026 | 55.50 | 55.70 | 55.32 | 55.63 | 55.63 | 1.26% | 131,258 |
| Sep 2, 2026 | 54.91 | 54.97 | 54.71 | 54.94 | 54.94 | 0.33% | 86,020 |
| Sep 1, 2026 | 54.89 | 55.25 | 54.70 | 54.76 | 54.76 | -0.99% | 84,727 |
| Aug 31, 2026 | 55.41 | 55.41 | 54.90 | 55.31 | 55.31 | 0.11% | 177,475 |
| Aug 28, 2026 | 56.16 | 56.17 | 55.18 | 55.25 | 55.25 | -1.34% | 144,791 |
| Aug 27, 2026 | 55.65 | 56.10 | 55.54 | 56.00 | 56.00 | 0.39% | 99,689 |
| Aug 26, 2026 | 55.73 | 56.28 | 55.68 | 55.78 | 55.78 | -0.41% | 181,075 |
| Aug 25, 2026 | 55.31 | 56.18 | 55.29 | 56.01 | 56.01 | 0.52% | 188,716 |
| Aug 24, 2026 | 55.64 | 55.82 | 55.31 | 55.72 | 55.72 | 0.14% | 183,466 |
| Aug 21, 2026 | 55.29 | 55.77 | 55.21 | 55.64 | 55.64 | 1.53% | 238,553 |
| Aug 20, 2026 | 54.03 | 55.25 | 54.03 | 54.80 | 54.80 | 1.28% | 226,757 |
| Aug 19, 2026 | 53.49 | 54.11 | 53.49 | 54.11 | 54.11 | 2.29% | 186,436 |
| Aug 18, 2026 | 53.06 | 53.14 | 52.69 | 52.90 | 52.90 | -0.30% | 161,788 |
| Aug 17, 2026 | 52.90 | 53.15 | 52.78 | 53.06 | 53.06 | 0.57% | 64,240 |
| Aug 14, 2026 | 52.58 | 52.98 | 52.58 | 52.76 | 52.76 | 0.76% | 61,661 |
| Aug 13, 2026 | 52.47 | 52.54 | 52.16 | 52.36 | 52.36 | -0.34% | 91,436 |
| Aug 12, 2026 | 53.32 | 53.32 | 52.46 | 52.54 | 52.54 | -1.17% | 147,157 |
| Aug 11, 2026 | 52.69 | 53.48 | 52.67 | 53.16 | 53.16 | 0.87% | 184,657 |
| Aug 10, 2026 | 52.08 | 52.76 | 52.02 | 52.70 | 52.70 | 1.25% | 74,094 |
| Aug 7, 2026 | 52.57 | 52.67 | 52.02 | 52.05 | 52.05 | 0.06% | 143,750 |
| Aug 6, 2026 | 52.22 | 52.31 | 51.75 | 52.02 | 52.02 | 0.29% | 86,731 |
| Aug 5, 2026 | 51.99 | 52.20 | 51.76 | 51.87 | 51.87 | 0.89% | 160,796 |
| Aug 4, 2026 | 51.42 | 51.57 | 51.06 | 51.41 | 51.41 | 0.12% | 118,202 |
| Aug 3, 2026 | 51.23 | 51.38 | 50.82 | 51.35 | 51.35 | 0.10% | 153,034 |
| Jul 31, 2026 | 51.35 | 51.51 | 50.83 | 51.30 | 51.30 | -0.06% | 184,178 |
| Jul 30, 2026 | 50.95 | 51.41 | 50.74 | 51.33 | 51.33 | 1.02% | 122,190 |
| Jul 29, 2026 | 50.59 | 51.36 | 50.43 | 50.81 | 50.81 | 0.61% | 52,066 |
| Jul 28, 2026 | 50.65 | 50.77 | 50.34 | 50.50 | 50.50 | -0.39% | 43,380 |
| Jul 27, 2026 | 51.28 | 51.35 | 50.62 | 50.70 | 50.70 | -0.90% | 50,994 |
| Jul 24, 2026 | 51.26 | 51.50 | 51.16 | 51.16 | 51.16 | - | 53,895 |
| Jul 23, 2026 | 51.29 | 51.54 | 51.02 | 51.16 | 51.16 | -0.52% | 85,948 |
| Jul 22, 2026 | 50.90 | 51.55 | 50.90 | 51.43 | 51.43 | 1.48% | 134,890 |
| Jul 21, 2026 | 50.29 | 50.71 | 50.29 | 50.68 | 50.68 | 1.36% | 49,164 |
| Jul 20, 2026 | 50.20 | 50.41 | 49.98 | 50.00 | 50.00 | -0.48% | 156,207 |
| Jul 17, 2026 | 50.26 | 50.45 | 49.99 | 50.24 | 50.24 | -0.25% | 58,076 |
| Jul 16, 2026 | 50.38 | 50.71 | 50.18 | 50.37 | 50.36 | -0.23% | 66,920 |
| Jul 15, 2026 | 50.65 | 50.71 | 50.15 | 50.48 | 50.48 | -0.32% | 67,027 |
| Jul 14, 2026 | 50.69 | 50.83 | 50.49 | 50.64 | 50.64 | 0.54% | 88,874 |
| Jul 13, 2026 | 50.17 | 50.47 | 50.17 | 50.37 | 50.37 | 0.72% | 61,965 |
| Jul 10, 2026 | 50.22 | 50.29 | 49.79 | 50.01 | 50.01 | -0.32% | 53,178 |
| Jul 9, 2026 | 50.28 | 50.40 | 50.17 | 50.17 | 50.17 | 0.14% | 50,990 |
| Jul 8, 2026 | 50.09 | 50.17 | 49.74 | 50.10 | 50.10 | 0.04% | 40,402 |
| Jul 7, 2026 | 49.93 | 50.17 | 49.73 | 50.08 | 50.08 | 0.42% | 158,790 |
| Jul 6, 2026 | 49.81 | 50.14 | 49.77 | 49.87 | 49.87 | 0.18% | 295,403 |
| Jul 2, 2026 | 49.71 | 50.15 | 49.38 | 49.78 | 49.78 | 1.26% | 387,355 |
| Jul 1, 2026 | 49.83 | 50.14 | 49.16 | 49.16 | 49.16 | -1.44% | 218,938 |
| Jun 30, 2026 | 49.21 | 49.99 | 49.18 | 49.88 | 49.88 | 1.34% | 135,247 |
| Jun 29, 2026 | 48.98 | 49.22 | 48.75 | 49.22 | 49.22 | 0.67% | 121,606 |
| Jun 26, 2026 | 48.29 | 49.03 | 48.29 | 48.89 | 48.89 | 1.18% | 301,543 |