Horizon Kinetics Inflation Beneficiaries ETF (INFL)

INFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.02	53.16	52.51	52.58	52.58	-1.15%	193,954
Apr 27, 2026	53.33	53.51	53.06	53.19	53.19	-0.15%	103,398
Apr 24, 2026	53.45	53.45	52.95	53.27	53.27	-0.26%	136,273
Apr 23, 2026	53.36	53.68	52.90	53.41	53.41	-0.13%	121,869
Apr 22, 2026	53.41	53.60	53.19	53.48	53.48	1.19%	126,667
Apr 21, 2026	53.74	53.76	52.84	52.85	52.85	-1.42%	192,976
Apr 20, 2026	53.28	53.63	53.18	53.61	53.61	0.41%	99,834
Apr 17, 2026	53.48	53.51	53.00	53.39	53.39	-0.34%	239,605
Apr 16, 2026	53.33	53.67	53.33	53.57	53.57	0.79%	128,073
Apr 15, 2026	52.80	53.25	52.60	53.15	53.15	0.70%	200,810
Apr 14, 2026	53.05	53.12	52.71	52.78	52.78	-0.26%	390,054
Apr 13, 2026	52.49	53.09	52.49	52.92	52.92	0.42%	156,576
Apr 10, 2026	52.31	52.76	52.31	52.70	52.70	1.17%	577,946
Apr 9, 2026	53.10	53.23	52.05	52.09	52.09	-1.94%	314,296
Apr 8, 2026	53.43	53.43	52.70	53.12	53.12	0.28%	156,531
Apr 7, 2026	52.56	52.97	52.39	52.97	52.97	0.80%	215,657
Apr 6, 2026	52.38	52.71	52.27	52.55	52.55	0.13%	135,343
Apr 2, 2026	51.44	52.51	51.39	52.48	52.48	1.12%	262,539
Apr 1, 2026	52.31	52.31	51.75	51.90	51.90	-0.31%	803,742
Mar 31, 2026	51.52	52.15	51.52	52.06	52.06	2.12%	148,978
Mar 30, 2026	52.19	52.19	50.73	50.98	50.98	-1.28%	171,857
Mar 27, 2026	51.23	51.98	51.23	51.64	51.64	0.74%	184,980
Mar 26, 2026	51.32	52.03	51.19	51.26	51.26	-0.72%	218,718
Mar 25, 2026	52.15	52.22	51.60	51.63	51.63	-0.12%	67,335
Mar 24, 2026	50.93	52.00	50.93	51.69	51.61	0.80%	109,621
Mar 23, 2026	51.01	51.68	50.76	51.28	51.20	1.46%	96,197
Mar 20, 2026	51.40	51.42	50.37	50.54	50.46	-1.81%	165,999
Mar 19, 2026	51.42	51.88	51.09	51.47	51.39	-1.44%	617,852
Mar 18, 2026	52.48	52.62	52.19	52.22	52.14	-1.10%	110,328
Mar 17, 2026	52.62	52.95	52.57	52.80	52.72	0.88%	563,388
Mar 16, 2026	52.49	52.73	52.00	52.34	52.26	0.33%	59,026
Mar 13, 2026	52.95	53.19	52.06	52.17	52.09	-1.32%	349,203
Mar 12, 2026	52.94	53.28	52.58	52.87	52.79	-0.25%	188,603
Mar 11, 2026	52.69	53.01	52.44	53.00	52.92	0.23%	137,382
Mar 10, 2026	53.58	53.65	52.88	52.88	52.80	-0.88%	148,339
Mar 9, 2026	52.54	53.41	51.87	53.35	53.27	0.97%	215,616
Mar 6, 2026	52.64	53.32	52.33	52.84	52.76	-0.08%	128,674
Mar 5, 2026	53.47	53.47	52.27	52.88	52.80	-1.76%	127,431
Mar 4, 2026	53.56	53.91	53.07	53.83	53.75	0.67%	81,249
Mar 3, 2026	54.07	54.07	52.67	53.47	53.39	-3.05%	575,226
Mar 2, 2026	54.98	55.17	54.51	55.15	55.06	1.21%	232,975
Feb 27, 2026	54.25	54.64	54.14	54.49	54.41	0.68%	537,946
Feb 26, 2026	53.26	54.12	53.11	54.12	54.04	1.71%	173,576
Feb 25, 2026	53.47	53.54	52.98	53.21	53.13	0.13%	81,450
Feb 24, 2026	52.44	53.30	52.21	53.14	53.06	1.16%	694,334
Feb 23, 2026	52.57	53.16	52.13	52.53	52.45	0.11%	144,405
Feb 20, 2026	51.74	52.47	51.69	52.47	52.39	1.55%	166,848
Feb 19, 2026	50.86	51.78	50.78	51.67	51.59	1.35%	148,100
Feb 18, 2026	50.88	51.31	50.88	50.98	50.90	0.57%	130,459
Feb 17, 2026	50.68	50.74	49.92	50.69	50.61	-0.80%	369,091

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.