ProShares Inflation Expectations ETF (RINF)
NYSEARCA: RINF · Real-Time Price · USD
33.20
+0.23 (0.70%)
May 30, 2025, 4:00 PM - Market closed
RINF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 33.06 | 33.20 | 33.02 | 33.20 | 33.20 | 0.70% | 934 |
May 29, 2025 | 33.03 | 33.09 | 32.97 | 32.97 | 32.97 | -0.45% | 2,589 |
May 28, 2025 | 33.14 | 33.19 | 33.10 | 33.12 | 33.12 | 0.15% | 34,047 |
May 27, 2025 | 33.07 | 33.10 | 33.04 | 33.07 | 33.07 | -0.36% | 1,737 |
May 23, 2025 | 33.14 | 33.28 | 33.10 | 33.19 | 33.19 | -0.23% | 18,414 |
May 22, 2025 | 33.27 | 33.27 | 33.09 | 33.27 | 33.27 | 0.04% | 16,136 |
May 21, 2025 | 33.21 | 33.25 | 33.21 | 33.25 | 33.25 | 0.25% | 796 |
May 20, 2025 | 33.17 | 33.20 | 33.13 | 33.17 | 33.17 | -0.26% | 11,119 |
May 19, 2025 | 33.25 | 33.32 | 33.05 | 33.26 | 33.26 | 0.44% | 31,100 |
May 16, 2025 | 32.89 | 33.13 | 32.89 | 33.11 | 33.11 | 0.18% | 2,992 |
May 15, 2025 | 33.00 | 33.10 | 32.99 | 33.05 | 33.05 | -0.78% | 2,756 |
May 14, 2025 | 33.12 | 33.31 | 33.08 | 33.31 | 33.31 | 0.80% | 4,115 |
May 13, 2025 | 32.76 | 33.07 | 32.76 | 33.05 | 33.05 | 0.79% | 74,477 |
May 12, 2025 | 32.94 | 32.94 | 32.78 | 32.79 | 32.79 | 0.12% | 8,714 |
May 9, 2025 | 32.70 | 32.76 | 32.70 | 32.75 | 32.75 | 0.24% | 1,048 |
May 8, 2025 | 32.63 | 32.76 | 32.59 | 32.67 | 32.67 | 0.33% | 8,869 |
May 7, 2025 | 32.69 | 32.69 | 32.56 | 32.56 | 32.56 | -0.46% | 3,165 |
May 6, 2025 | 32.71 | 32.71 | 32.69 | 32.71 | 32.71 | 0.18% | 1,944 |
May 5, 2025 | 32.54 | 32.67 | 32.54 | 32.65 | 32.65 | 0.38% | 4,287 |
May 2, 2025 | 32.50 | 32.58 | 32.50 | 32.53 | 32.53 | 0.37% | 2,500 |
May 1, 2025 | 32.39 | 32.49 | 32.34 | 32.41 | 32.41 | 0.30% | 3,845 |
Apr 30, 2025 | 32.10 | 32.31 | 32.10 | 32.31 | 32.31 | 0.34% | 4,002 |
Apr 29, 2025 | 32.24 | 32.25 | 32.20 | 32.20 | 32.20 | -0.16% | 3,342 |
Apr 28, 2025 | 32.36 | 32.38 | 32.19 | 32.25 | 32.25 | -0.58% | 13,694 |
Apr 25, 2025 | 32.57 | 32.57 | 32.40 | 32.44 | 32.44 | -0.64% | 14,316 |
Apr 24, 2025 | 32.65 | 32.73 | 32.63 | 32.65 | 32.65 | -0.14% | 2,825 |
Apr 23, 2025 | 32.65 | 32.77 | 32.59 | 32.69 | 32.69 | 0.25% | 41,670 |
Apr 22, 2025 | 32.48 | 32.69 | 32.48 | 32.61 | 32.61 | 0.38% | 6,202 |
Apr 21, 2025 | 32.49 | 32.52 | 32.47 | 32.49 | 32.49 | 0.55% | 2,951 |
Apr 17, 2025 | 32.06 | 32.41 | 32.06 | 32.31 | 32.31 | 1.04% | 4,542 |
Apr 16, 2025 | 32.04 | 32.13 | 31.97 | 31.97 | 31.97 | 0.15% | 6,140 |
Apr 15, 2025 | 32.28 | 32.28 | 31.85 | 31.93 | 31.93 | -0.88% | 5,249 |
Apr 14, 2025 | 32.37 | 32.44 | 32.21 | 32.21 | 32.21 | 0.41% | 1,646 |
Apr 11, 2025 | 31.88 | 32.13 | 31.56 | 32.08 | 32.08 | -0.30% | 5,325 |
Apr 10, 2025 | 32.31 | 32.31 | 32.07 | 32.18 | 32.18 | -0.48% | 4,559 |
Apr 9, 2025 | 32.03 | 32.57 | 32.03 | 32.33 | 32.33 | 0.22% | 18,172 |
Apr 8, 2025 | 32.14 | 32.41 | 32.13 | 32.26 | 32.26 | 0.92% | 15,109 |
Apr 7, 2025 | 31.67 | 32.02 | 31.53 | 31.97 | 31.97 | 0.62% | 169,186 |
Apr 4, 2025 | 31.78 | 31.78 | 31.54 | 31.77 | 31.77 | -0.98% | 6,657 |
Apr 3, 2025 | 32.12 | 32.27 | 32.06 | 32.08 | 32.08 | -1.05% | 6,577 |
Apr 2, 2025 | 32.40 | 32.49 | 32.40 | 32.42 | 32.42 | 0.13% | 4,306 |
Apr 1, 2025 | 32.50 | 32.50 | 32.35 | 32.38 | 32.38 | -1.02% | 3,522 |
Mar 31, 2025 | 32.59 | 32.78 | 32.56 | 32.72 | 32.72 | 0.41% | 1,319 |
Mar 28, 2025 | 32.70 | 32.70 | 32.58 | 32.58 | 32.58 | -0.88% | 6,256 |
Mar 27, 2025 | 32.78 | 32.90 | 32.78 | 32.87 | 32.87 | 0.37% | 5,721 |
Mar 26, 2025 | 32.71 | 32.75 | 32.71 | 32.75 | 32.75 | -0.46% | 1,721 |
Mar 25, 2025 | 32.89 | 32.93 | 32.84 | 32.90 | 32.66 | 0.21% | 1,985 |
Mar 24, 2025 | 32.81 | 32.87 | 32.77 | 32.83 | 32.59 | 0.36% | 3,429 |
Mar 21, 2025 | 32.78 | 32.87 | 32.71 | 32.71 | 32.47 | -0.03% | 1,750 |
Mar 20, 2025 | 32.67 | 32.72 | 32.67 | 32.72 | 32.48 | 0.22% | 907 |