Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
41.28
-0.15 (-0.36%)
At close: May 12, 2025, 4:00 PM
41.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.82 | 41.82 | 41.18 | 41.28 | 41.28 | -0.36% | 97,502 |
| May 9, 2025 | 41.39 | 41.50 | 41.01 | 41.43 | 41.43 | 1.07% | 115,137 |
| May 8, 2025 | 41.68 | 41.68 | 40.99 | 40.99 | 40.99 | -1.35% | 158,811 |
| May 7, 2025 | 41.74 | 41.74 | 41.32 | 41.55 | 41.55 | -0.48% | 116,711 |
| May 6, 2025 | 41.61 | 41.83 | 41.46 | 41.75 | 41.75 | 0.75% | 153,222 |
| May 5, 2025 | 41.66 | 41.68 | 41.31 | 41.44 | 41.44 | -0.41% | 168,943 |
| May 2, 2025 | 41.47 | 41.64 | 41.22 | 41.61 | 41.61 | 1.41% | 95,401 |
| May 1, 2025 | 40.75 | 41.27 | 40.67 | 41.03 | 41.03 | 0.05% | 120,456 |
| Apr 30, 2025 | 40.72 | 41.09 | 40.38 | 41.01 | 41.01 | -0.51% | 82,533 |
| Apr 29, 2025 | 41.04 | 41.33 | 40.91 | 41.22 | 41.22 | -0.17% | 80,316 |
| Apr 28, 2025 | 40.90 | 41.30 | 40.78 | 41.29 | 41.29 | 0.83% | 67,619 |
| Apr 25, 2025 | 40.54 | 40.99 | 40.51 | 40.95 | 40.95 | 0.15% | 55,305 |
| Apr 24, 2025 | 40.62 | 41.04 | 40.60 | 40.89 | 40.89 | 1.11% | 91,831 |
| Apr 23, 2025 | 40.71 | 40.75 | 40.27 | 40.44 | 40.44 | -0.07% | 125,635 |
| Apr 22, 2025 | 40.15 | 40.77 | 40.15 | 40.47 | 40.47 | 2.02% | 100,306 |
| Apr 21, 2025 | 40.53 | 40.53 | 39.40 | 39.67 | 39.67 | -1.83% | 105,938 |
| Apr 17, 2025 | 40.16 | 40.60 | 40.11 | 40.41 | 40.41 | 0.97% | 65,678 |
| Apr 16, 2025 | 39.70 | 40.34 | 39.70 | 40.02 | 40.02 | 1.21% | 1,290,961 |
| Apr 15, 2025 | 39.49 | 39.86 | 39.47 | 39.54 | 39.54 | 0.30% | 53,610 |
| Apr 14, 2025 | 39.42 | 39.56 | 39.02 | 39.42 | 39.42 | 1.31% | 75,259 |
| Apr 11, 2025 | 38.07 | 39.06 | 37.90 | 38.91 | 38.91 | 3.05% | 135,783 |
| Apr 10, 2025 | 37.94 | 38.11 | 37.05 | 37.76 | 37.76 | -1.90% | 195,422 |
| Apr 9, 2025 | 35.87 | 38.82 | 35.57 | 38.49 | 38.49 | 7.07% | 119,796 |
| Apr 8, 2025 | 37.63 | 37.69 | 35.61 | 35.95 | 35.95 | -1.64% | 120,535 |
| Apr 7, 2025 | 35.61 | 37.77 | 35.08 | 36.55 | 36.55 | -0.41% | 252,507 |
| Apr 4, 2025 | 38.68 | 38.91 | 36.49 | 36.70 | 36.70 | -7.58% | 528,984 |
| Apr 3, 2025 | 40.02 | 40.64 | 39.67 | 39.71 | 39.71 | -3.78% | 150,494 |
| Apr 2, 2025 | 40.67 | 41.33 | 40.56 | 41.27 | 41.27 | 0.97% | 150,178 |
| Apr 1, 2025 | 40.66 | 40.95 | 40.28 | 40.88 | 40.88 | 0.55% | 240,326 |
| Mar 31, 2025 | 40.25 | 40.85 | 39.85 | 40.65 | 40.65 | 0.32% | 75,650 |
| Mar 28, 2025 | 41.04 | 41.13 | 40.35 | 40.52 | 40.52 | -1.27% | 144,343 |
| Mar 27, 2025 | 41.12 | 41.29 | 40.81 | 41.04 | 41.04 | -0.24% | 86,788 |
| Mar 26, 2025 | 41.49 | 41.68 | 41.01 | 41.14 | 41.14 | -0.87% | 196,467 |
| Mar 25, 2025 | 41.62 | 41.70 | 41.39 | 41.50 | 41.33 | 0.18% | 115,082 |
| Mar 24, 2025 | 41.00 | 41.50 | 41.00 | 41.43 | 41.26 | 1.59% | 57,181 |
| Mar 21, 2025 | 40.99 | 41.00 | 40.58 | 40.78 | 40.61 | -1.37% | 141,054 |
| Mar 20, 2025 | 41.21 | 41.52 | 41.12 | 41.34 | 41.17 | -0.12% | 124,583 |
| Mar 19, 2025 | 40.77 | 41.49 | 40.65 | 41.39 | 41.22 | 1.90% | 81,509 |
| Mar 18, 2025 | 40.86 | 40.86 | 40.55 | 40.62 | 40.45 | -0.34% | 120,368 |
| Mar 17, 2025 | 40.34 | 40.84 | 40.31 | 40.76 | 40.59 | 1.22% | 250,413 |
| Mar 14, 2025 | 39.56 | 40.30 | 39.44 | 40.27 | 40.10 | 2.44% | 117,058 |
| Mar 13, 2025 | 39.58 | 39.80 | 39.18 | 39.31 | 39.15 | -0.81% | 70,480 |
| Mar 12, 2025 | 39.60 | 39.85 | 39.25 | 39.63 | 39.47 | 0.63% | 110,389 |
| Mar 11, 2025 | 39.30 | 39.68 | 39.05 | 39.38 | 39.22 | 0.36% | 109,136 |
| Mar 10, 2025 | 39.50 | 39.73 | 38.91 | 39.24 | 39.08 | -1.57% | 124,921 |
| Mar 7, 2025 | 39.23 | 39.97 | 39.07 | 39.86 | 39.70 | 2.06% | 84,895 |
| Mar 6, 2025 | 39.32 | 39.61 | 38.98 | 39.06 | 38.90 | -1.76% | 110,337 |
| Mar 5, 2025 | 39.44 | 39.83 | 39.22 | 39.76 | 39.60 | 0.71% | 470,854 |
| Mar 4, 2025 | 39.29 | 39.99 | 38.86 | 39.48 | 39.32 | -0.10% | 330,813 |
| Mar 3, 2025 | 40.59 | 40.71 | 39.29 | 39.52 | 39.36 | -2.09% | 114,411 |