ProShares Inflation Expectations ETF (RINF)

RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.55	32.55	32.55	32.55	-	0.29%	457
Dec 4, 2025	32.41	32.46	32.41	32.46	32.46	0.35%	2,040
Dec 3, 2025	32.20	32.36	32.20	32.35	32.35	-0.07%	1,354
Dec 2, 2025	32.43	32.44	32.37	32.37	32.37	0.03%	1,905
Dec 1, 2025	32.35	32.38	32.34	32.36	32.36	0.39%	4,289
Nov 28, 2025	32.23	32.23	32.23	32.23	32.23	-0.14%	189
Nov 26, 2025	32.30	32.33	32.26	32.28	32.28	0.29%	900
Nov 25, 2025	32.10	32.20	32.07	32.19	32.19	-0.01%	3,723
Nov 24, 2025	32.15	32.27	32.15	32.19	32.19	-0.28%	2,040
Nov 21, 2025	32.28	32.29	32.22	32.28	32.28	-0.02%	4,751
Nov 20, 2025	32.41	32.41	32.29	32.29	32.29	-0.40%	602
Nov 19, 2025	32.41	32.42	32.41	32.42	32.42	-0.06%	510
Nov 18, 2025	32.41	32.47	32.41	32.44	32.44	-0.20%	629
Nov 17, 2025	32.53	32.53	32.51	32.51	32.50	-0.12%	432
Nov 14, 2025	32.51	32.55	32.44	32.55	32.55	0.35%	17,771
Nov 13, 2025	32.46	32.46	32.40	32.43	32.43	0.02%	2,660
Nov 12, 2025	32.45	32.47	32.43	32.43	32.43	-0.26%	1,116
Nov 11, 2025	32.43	32.51	32.43	32.51	32.51	0.14%	1,071
Nov 10, 2025	32.36	32.47	32.36	32.46	32.46	0.29%	4,100
Nov 7, 2025	32.31	32.39	32.31	32.37	32.37	0.12%	1,426
Nov 6, 2025	32.36	32.36	32.33	32.33	32.33	-0.40%	1,716
Nov 5, 2025	32.43	32.47	32.43	32.46	32.46	0.47%	1,789
Nov 4, 2025	32.34	32.42	32.31	32.31	32.31	-0.35%	2,891
Nov 3, 2025	32.50	32.50	32.42	32.42	32.42	0.09%	4,130
Oct 31, 2025	32.36	32.41	32.20	32.39	32.39	0.16%	24,509
Oct 30, 2025	32.42	32.42	32.34	32.34	32.34	-0.19%	2,824
Oct 29, 2025	32.37	32.41	32.33	32.40	32.40	0.16%	1,911
Oct 28, 2025	32.33	32.36	32.30	32.35	32.35	0.14%	1,377
Oct 27, 2025	32.35	32.44	32.30	32.31	32.30	-0.08%	7,856
Oct 24, 2025	32.23	32.33	32.23	32.33	32.33	0.08%	1,105
Oct 23, 2025	32.31	32.32	32.28	32.31	32.31	0.25%	1,201
Oct 22, 2025	32.14	32.23	32.14	32.23	32.23	0.35%	1,082
Oct 21, 2025	32.13	32.13	32.12	32.12	32.12	0.09%	982
Oct 20, 2025	32.12	32.12	32.08	32.09	32.09	-0.14%	1,739
Oct 17, 2025	32.24	32.26	32.13	32.13	32.13	-0.05%	2,184
Oct 16, 2025	32.26	32.26	32.12	32.15	32.15	-0.20%	12,409
Oct 15, 2025	32.24	32.24	32.19	32.21	32.21	0.02%	1,153
Oct 14, 2025	32.25	32.25	32.19	32.20	32.20	-0.19%	1,722
Oct 13, 2025	32.26	32.26	32.26	32.26	32.26	-0.09%	166
Oct 10, 2025	32.35	32.35	32.26	32.29	32.29	-0.63%	1,735
Oct 9, 2025	32.55	32.55	32.45	32.50	32.50	-0.18%	2,131
Oct 8, 2025	32.52	32.56	32.47	32.56	32.56	0.25%	3,281
Oct 7, 2025	32.39	32.48	32.38	32.48	32.48	0.29%	2,839
Oct 6, 2025	32.38	32.38	32.38	32.38	32.38	0.10%	87
Oct 3, 2025	32.31	32.35	32.31	32.35	32.35	0.15%	1,152
Oct 2, 2025	32.31	32.31	32.26	32.30	32.30	-0.22%	1,208
Oct 1, 2025	32.41	32.42	32.36	32.37	32.37	0.01%	1,158
Sep 30, 2025	32.29	32.37	32.24	32.37	32.37	0.16%	2,679
Sep 29, 2025	32.37	32.40	32.29	32.31	32.31	-0.39%	4,445
Sep 26, 2025	32.49	32.50	32.43	32.44	32.44	-0.05%	3,223

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.