ProShares Inflation Expectations ETF (RINF)

RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.29	33.35	33.27	33.35	33.35	0.14%	2,959
Nov 21, 2024	33.18	33.33	33.18	33.30	33.30	-0.13%	4,006
Nov 20, 2024	33.39	33.39	33.29	33.34	33.34	0.27%	2,348
Nov 19, 2024	33.35	33.35	33.25	33.25	33.25	-0.59%	2,058
Nov 18, 2024	33.35	33.45	33.35	33.45	33.45	0.64%	12,043
Nov 15, 2024	33.17	33.24	33.17	33.24	33.24	0.11%	6,713
Nov 14, 2024	33.28	33.32	33.11	33.20	33.20	-0.28%	3,471
Nov 13, 2024	33.19	33.29	33.18	33.29	33.29	-0.15%	4,494
Nov 12, 2024	33.46	33.46	33.32	33.34	33.34	-0.01%	18,154
Nov 11, 2024	33.32	33.40	33.31	33.35	33.35	0.16%	29,112
Nov 8, 2024	33.27	33.32	33.22	33.29	33.29	0.15%	4,504
Nov 7, 2024	33.34	33.39	33.24	33.24	33.24	-0.84%	3,704
Nov 6, 2024	33.42	33.57	33.39	33.52	33.52	1.87%	11,011
Nov 5, 2024	32.98	32.98	32.91	32.91	32.91	0.03%	789
Nov 4, 2024	32.98	33.02	32.89	32.90	32.90	-1.03%	874
Nov 1, 2024	33.29	33.29	33.19	33.24	33.24	0.26%	1,346
Oct 31, 2024	33.29	33.29	33.16	33.16	33.16	-0.42%	4,150
Oct 30, 2024	33.10	33.29	33.03	33.29	33.29	0.77%	6,660
Oct 29, 2024	33.08	33.11	33.02	33.04	33.04	0.07%	2,217
Oct 28, 2024	33.02	33.02	33.02	33.02	33.02	0.19%	627
Oct 25, 2024	32.95	33.05	32.82	32.95	32.95	-0.12%	5,744
Oct 24, 2024	33.05	33.05	32.96	33.00	33.00	-0.20%	1,003
Oct 23, 2024	33.02	33.08	33.01	33.06	33.06	-0.20%	2,656
Oct 22, 2024	33.05	33.13	33.05	33.13	33.13	0.34%	1,369
Oct 21, 2024	33.11	33.11	33.01	33.01	33.01	0.07%	1,496
Oct 18, 2024	32.99	32.99	32.98	32.99	32.99	0.24%	564
Oct 17, 2024	32.83	32.94	32.81	32.91	32.91	0.83%	4,139
Oct 16, 2024	32.68	32.68	32.64	32.64	32.64	-0.19%	9,757
Oct 15, 2024	32.89	32.89	32.70	32.70	32.70	-0.88%	1,168
Oct 14, 2024	33.00	33.00	32.99	32.99	32.99	-0.06%	507
Oct 11, 2024	33.07	33.09	33.01	33.01	33.01	-0.06%	954
Oct 10, 2024	32.91	33.03	32.88	33.03	33.03	0.36%	6,744
Oct 9, 2024	32.71	32.91	32.61	32.91	32.91	0.46%	12,452
Oct 8, 2024	32.61	32.76	32.53	32.76	32.76	0.32%	10,503
Oct 7, 2024	32.68	32.68	32.66	32.66	32.66	0.31%	885
Oct 4, 2024	32.50	32.56	32.50	32.56	32.56	0.59%	4,758
Oct 3, 2024	32.42	32.45	32.34	32.37	32.37	-0.09%	1,517
Oct 2, 2024	32.39	32.39	32.38	32.39	32.39	0.59%	2,317
Oct 1, 2024	32.21	32.23	32.12	32.21	32.21	0.13%	3,792
Sep 30, 2024	32.09	32.16	32.09	32.16	32.16	0.43%	2,726
Sep 27, 2024	32.13	32.13	32.02	32.02	32.02	-0.25%	1,418
Sep 26, 2024	32.11	32.16	32.10	32.11	32.11	0.05%	2,721
Sep 25, 2024	32.14	32.14	32.03	32.09	32.09	-1.17%	6,310
Sep 24, 2024	32.49	32.49	32.36	32.47	32.09	0.20%	5,156
Sep 23, 2024	32.31	32.41	32.31	32.41	32.02	0.43%	2,930
Sep 20, 2024	32.35	32.35	32.27	32.27	31.89	-0.30%	3,916
Sep 19, 2024	32.19	32.36	32.19	32.36	31.98	0.76%	5,274
Sep 18, 2024	32.18	32.23	32.12	32.12	31.74	0.11%	1,732
Sep 17, 2024	32.00	32.10	32.00	32.09	31.71	0.55%	5,004
Sep 16, 2024	31.94	31.94	31.88	31.91	31.53	0.17%	8,273
Sep 13, 2024	31.84	31.85	31.81	31.85	31.48	0.44%	1,501
Sep 12, 2024	31.64	31.72	31.64	31.71	31.34	0.44%	13,574
Sep 11, 2024	31.77	31.77	31.52	31.58	31.20	0.23%	4,944
Sep 10, 2024	31.65	31.65	31.49	31.50	31.13	-0.53%	4,088
Sep 9, 2024	31.69	31.70	31.66	31.67	31.30	0.39%	8,763
Sep 6, 2024	31.55	31.59	31.53	31.55	31.18	-0.17%	8,564
Sep 5, 2024	31.78	31.78	31.50	31.60	31.23	-0.57%	5,951
Sep 4, 2024	31.94	31.94	31.77	31.78	31.41	-0.96%	3,841
Sep 3, 2024	32.15	32.15	32.05	32.09	31.71	-0.77%	7,104
Aug 30, 2024	32.29	32.37	32.29	32.34	31.96	-0.11%	2,893
Aug 29, 2024	32.43	32.44	32.34	32.38	32.00	0.02%	9,742
Aug 28, 2024	32.36	32.39	32.33	32.37	31.99	0.17%	5,311
Aug 27, 2024	32.27	32.34	32.27	32.32	31.94	0.31%	3,512
Aug 26, 2024	32.17	32.22	32.12	32.22	31.84	0.29%	5,894
Aug 23, 2024	32.03	32.20	31.99	32.13	31.75	0.10%	1,698
Aug 22, 2024	31.94	32.09	31.92	32.09	31.72	0.54%	1,587
Aug 21, 2024	31.86	31.92	31.80	31.92	31.55	0.20%	784
Aug 20, 2024	31.84	31.88	31.80	31.86	31.48	0.56%	1,646
Aug 19, 2024	31.77	31.77	31.67	31.68	31.31	-0.01%	1,456
Aug 16, 2024	31.97	31.97	31.66	31.69	31.31	-0.85%	2,680
Aug 15, 2024	32.03	32.03	31.96	31.96	31.58	1.05%	540
Aug 14, 2024	31.90	31.91	31.63	31.63	31.25	-0.77%	5,947
Aug 13, 2024	31.87	31.87	31.87	31.87	31.50	-0.40%	1,140
Aug 12, 2024	32.02	32.04	31.95	32.00	31.62	0.18%	8,443
Aug 9, 2024	31.94	31.96	31.94	31.94	31.57	-0.38%	2,887
Aug 8, 2024	31.98	32.11	31.97	32.06	31.69	0.32%	3,573
Aug 7, 2024	32.01	32.04	31.91	31.96	31.58	0.03%	5,194
Aug 6, 2024	31.73	32.13	31.73	31.95	31.57	1.04%	2,048
Aug 5, 2024	30.91	31.66	30.91	31.62	31.25	0.67%	5,452
Aug 2, 2024	31.86	31.86	31.35	31.41	31.04	-2.39%	14,147
Aug 1, 2024	32.41	32.41	32.16	32.18	31.80	-0.96%	8,046
Jul 31, 2024	32.47	32.52	32.38	32.49	32.11	-0.03%	12,102
Jul 30, 2024	32.62	32.64	32.49	32.50	32.12	-0.41%	6,191
Jul 29, 2024	32.63	32.64	32.60	32.64	32.25	-0.02%	2,955
Jul 26, 2024	32.61	32.67	32.61	32.64	32.26	-0.19%	10,342
Jul 25, 2024	32.62	32.70	32.59	32.70	32.32	-0.02%	1,450
Jul 24, 2024	32.69	32.77	32.68	32.71	32.32	-0.12%	8,811
Jul 23, 2024	32.80	32.80	32.75	32.75	32.36	-0.39%	2,715
Jul 22, 2024	32.83	32.90	32.79	32.87	32.49	-0.21%	5,964
Jul 19, 2024	33.15	33.15	32.91	32.94	32.56	0.36%	5,899
Jul 18, 2024	32.78	32.87	32.78	32.83	32.44	0.25%	2,893
Jul 17, 2024	32.81	32.81	32.71	32.75	32.36	-0.15%	1,656
Jul 16, 2024	32.94	32.94	32.79	32.79	32.41	-0.31%	5,663
Jul 15, 2024	32.85	32.90	32.85	32.90	32.51	0.40%	6,504
Jul 12, 2024	32.79	32.80	32.68	32.77	32.38	0.29%	23,182
Jul 11, 2024	32.73	32.77	32.65	32.67	32.29	-0.59%	2,900
Jul 10, 2024	32.82	32.89	32.79	32.87	32.48	0.34%	6,321
Jul 9, 2024	32.83	32.86	32.75	32.75	32.37	-0.17%	3,108
Jul 8, 2024	32.86	32.92	32.77	32.81	32.42	-0.18%	7,513
Jul 5, 2024	32.91	32.92	32.87	32.87	32.48	-0.14%	2,249

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.