Horizon Kinetics Inflation Bnfcrs ETF (INFL)
31.70
-0.19
(-0.60%)
USD |
NYSEARCA |
May 01, 16:00
31.92
+0.22
(+0.69%)
After-Hours: 20:00
INFL Price: 31.70 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 31.83 | 32.09 | 31.68 | 31.70 | 34191.00 |
Apr 30, 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 75900.00 |
Apr 29, 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 49524.00 |
Apr 26, 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 65054.00 |
Apr 25, 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 31444.00 |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32803.00 |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 39970.00 |
Apr 22, 2024 | 32.38 | 32.48 | 32.16 | 32.34 | 36990.00 |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 34501.00 |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 26195.00 |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 83805.00 |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 66865.00 |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 94275.00 |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 74818.00 |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 85212.00 |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 86877.00 |
Apr 09, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 36392.00 |
Apr 08, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 101807.0 |
Apr 05, 2024 | 32.83 | 33.16 | 32.77 | 33.12 | 41896.00 |
Apr 04, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 83577.00 |
Apr 03, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 161379.0 |
Apr 02, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 142817.0 |
Apr 01, 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 95918.00 |
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 112000.0 |
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 50461.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.23
Minimum
Jan 27 2021
34.72
Maximum
Apr 20 2022
30.46
Average
30.53
Median
Sep 03 2021