Horizon Kinetics Inflation Beneficiaries ETF Historical Data - INFL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.644994840041	38.76	39.58	38.62	87656	39.07487797	SP
4	-0.69	-1.73803526448	39.7	39.73	37.44	173801	38.18410125	SP
12	-1	-2.49937515621	40.01	43.13	37.44	179788	39.9377443	SP
26	4.69	13.6655011655	34.32	43.13	33.3201	139536	38.71057451	SP
52	8.24	26.7793305167	30.77	43.13	29.5	151924	34.93494157	SP
156	8.57	28.1537450723	30.44	43.13	27.0514	216139	31.98288831	SP
260	-4.96	-11.2804184671	43.97	43.97	24.07	188675	31.23742275	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736379000	39.07	0.02	0.05	39.02	39.14	38.62	77459
1736292600	39.05	-0.07	-0.17	39.47	39.58	38.955	69764
1736206200	39.116	0.06	0.14	39.34	39.528	39.1	91779
1735947000	39.06	0.52	1.35	38.76	39.08	38.7143	111622
1735860600	38.54	0.46	1.21	38.44	38.6954	38.3505	96392
1735687800	38.08	0.06	0.16	38.12	38.15	37.92	34753
1735601400	38.02	-0.09	-0.24	37.93	38.2009	37.6873	80562
1735342200	38.11	-0.19	-0.50	38.05	38.24	37.84	260348
1735255800	38.3	0.12	0.31	38.12	38.34	37.9675	91941
1735077840	38.18	0.16	0.42	38.01	38.18	37.715	45788
1734996600	38.02	0.23	0.61	37.71	38.05	37.4606	95733
1734737400	37.79	0.33	0.88	37.44	38.1	37.44	131695
1734651000	37.46	-0.08	-0.21	37.77	38.07	37.46	398609
1734564600	37.54	-1.46	-3.74	38.99	39.17	37.54	802475
1734478200	39	-0.34	-0.86	39.22	39.22	38.7101	339058
1734391800	39.34	-0.11	-0.28	39.44	39.57	39.31	103622
1734132600	39.45	-0.32	-0.80	39.7	39.73	39.33	123023
1734046200	39.77	-0.57	-1.41	40.19	40.19	39.7402	272666
1733959800	40.34	0.02	0.05	40.47	40.504	40.26	118119
1733873400	40.32	-0.22	-0.54	40.45	40.5299	40.28	192279
1733787000	40.54	-0.21	-0.52	41.11	41.1996	40.429	87682
1733527800	40.75	-0.66	-1.59	41.46	41.46	40.54	248140
1733441400	41.41	-0.03	-0.07	41.55	41.6134	41.35	274203
1733355000	41.44	-0.89	-2.10	42.38	42.38	41.38	166250
1733268600	42.33	0.26	0.62	42.02	42.4499	42.02	97447
1733182200	42.07	-0.59	-1.38	42.72	42.72	41.7801	301620
1732917840	42.66	0.01	0.02	42.94	43.0543	42.57	42609
1732750200	42.65	0.49	1.16	42.43	42.7199	42.43	84205
1732663800	42.16	-0.12	-0.28	42.08	42.405	42	129600
1732577400	42.28	-0.71	-1.65	43.11	43.11	42.14	131893
1732318200	42.99	1.24	2.97	42.03	43.13	42	204673
1732231800	41.75	0.73	1.78	41.33	41.8416	41.31	118255
1732145400	41.02	0.32	0.79	40.74	41.095	40.5901	122426
1732059000	40.7	0.03	0.07	40.66	40.874	40.2501	61683
1731972600	40.67	0.43	1.07	40.57	40.9499	40.4808	177218
1731713400	40.24	-0.02	-0.05	40.25	40.46	40.01	558809
1731627000	40.26	-0.32	-0.79	40.69	40.806	40.0787	355615
1731540600	40.58	-0.28	-0.69	41.11	41.11	40.563	107054
1731454200	40.86	-0.22	-0.54	41.03	41.06	40.6342	94840
1731367800	41.08	-0.61	-1.46	41.81	41.81	40.9	277028
1731108600	41.69	0.29	0.70	41.42	41.79	41.3801	157137
1731022200	41.4	0.63	1.55	40.85	41.5289	40.8	229903
1730935800	40.77	0.35	0.87	40.83	40.83	40.2699	117804
1730849400	40.42	0.62	1.56	39.86	40.4565	39.86	186030
1730763000	39.8	0.2	0.52	39.71	40.09	39.67	80728
1730500200	39.595	-0.14	-0.34	39.88	39.99	39.52	980916
1730413800	39.73	-0.47	-1.16	40.05	40.05	39.54	132708
1730327400	40.1968	0.18	0.44	39.96	40.2898	39.92	83940
1730241000	40.02	0.07	0.18	39.9	40.0599	39.72	140422
1730154600	39.95	0.13	0.33	39.83	39.96	39.71	260710
1729895400	39.82	-0.27	-0.67	40.21	40.4499	39.82	103656
1729809000	40.09	0.3	0.75	40.01	40.09	39.74	78797
1729722600	39.79	-0.3	-0.75	39.91	40	39.4989	101126
1729636200	40.09	0.04	0.10	40.06	40.16	39.9325	60313
1729549800	40.05	-0.02	-0.05	40.12	40.3599	39.91	90530
1729290600	40.07	0.2	0.50	40.01	40.18	39.836	84468
1729204200	39.87	0.22	0.55	39.69	39.9384	39.67	51674
1729117800	39.65	0.3	0.76	39.52	39.79	39.4801	110651
1729031400	39.35	-0.31	-0.78	39.62	39.62	39.22	111667
1728945000	39.66	0.16	0.41	39.47	39.96	39.3783	65080
1728685800	39.5	0.65	1.67	38.92	39.535	38.92	166859
1728599400	38.85	0.09	0.23	38.64	38.87	38.53	207911

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Horizon Kinetics Inflation Beneficiaries ETF (INFL) Historical

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free