Horizon Kinetics Inflation Beneficiaries ETF Historical Data - INFL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-1.19743803954	35.91	36.2	35.28	47440	35.84373731	SP
4	2.54	7.7109896782	32.94	36.2	32.58	113396	33.76059719	SP
12	2.98	9.16923076923	32.5	36.2	31.665	114913	33.26504494	SP
26	5.33	17.6782752902	30.15	36.2	29.5	156218	31.79537628	SP
52	3.93	12.4564183835	31.55	36.2	29.1537	161483	31.32448122	SP
156	5.65	18.9406637613	29.83	36.2	27.0514	237971	31.06214417	SP
260	10.32	41.0174880763	25.16	36.2	24.07	249593	30.65696612	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687400	35.78	0.06	0.17	35.76	35.89	35.6601	65746
1721428200	35.72	0.02	0.06	35.66	35.89	35.61	28764
1721341800	35.7	-0.19	-0.53	35.81	36.17	35.7	52003
1721255400	35.89	-0.21	-0.57	36.05	36.2	35.865	36887
1721169000	36.095	0.1	0.29	35.91	36.13	35.863	53800
1721082600	35.99	0.12	0.33	36	36.14	35.84	69296
1720823400	35.8715	0.4	1.13	35.67	36.0561	35.67	60663
1720737000	35.47	0.64	1.84	35.1	35.59	35.0528	53526
1720650600	34.83	0.59	1.72	34.32	34.92	34.32	46248
1720564200	34.24	-0.02	-0.06	34.33	34.365	34.16	58439
1720477800	34.26	-0.2	-0.58	34.38	34.38	34.1516	69850
1720218600	34.46	0.33	0.97	34.21	34.6	33.92	87145
1720040640	34.13	0.44	1.31	33.79	34.1756	33.79	69225
1719959400	33.69	0.54	1.63	33.15	33.7463	33.15	155724
1719873000	33.15	0.47	1.44	33.06	33.415	32.92	197870
1719613800	32.68	-0.15	-0.46	32.909999	33.02	32.58	43534
1719527400	32.83	0.13	0.40	32.89	32.9	32.74	68165
1719441000	32.7	-0.19	-0.58	32.659999	32.81	32.65	44454
1719354600	32.89	-0.13	-0.39	32.939999	32.9699	32.86	893182
1719268200	33.02	0.18	0.55	32.86	33.17	32.86	56998
1719009000	32.84	-0.31	-0.94	33.07	33.07	32.72	44209
1718922600	33.15	0.29	0.88	32.979999	33.17	32.88	61951
1718749800	32.86	0.29	0.89	32.59	32.889899	32.549999	178853
1718663400	32.57	-0.04	-0.12	32.57	32.68	32.34	63364
1718404200	32.61	-0.28	-0.85	32.7	32.78	32.4215	50151
1718317800	32.89	-0.48	-1.44	33.27	33.27	32.797199	90547
1718231400	33.369999	0.19	0.57	33.5	33.58	33.2667	49452
1718145000	33.179499	0.02	0.06	33.07	33.189999	32.79	155807
1718058600	33.159999	0.74	2.28	32.509999	33.22	32.509999	49445
1717799400	32.42	-0.57	-1.73	32.71	32.79	32.42	90380
1717713000	32.99	0.33	1.01	32.689999	33.057	32.689999	66516
1717626600	32.661099	0.1	0.31	32.61	32.71	32.549999	117241
1717540200	32.56	-0.4	-1.21	32.67	32.67	32.4223	157179
1717453800	32.96	-0.33	-0.99	33.369999	33.369999	32.7501	110268
1717194600	33.29	0.46	1.40	33.03	33.29	32.945	2012278
1717108200	32.83	0.16	0.49	32.75	32.95	32.6918	63548
1717021800	32.67	-0.54	-1.63	32.939999	32.939999	32.659999	88792
1716935400	33.21	0.22	0.67	33.13	33.24	33.04	11489
1716589800	32.99	0.25	0.76	32.909999	33.045499	32.9001	73000
1716503400	32.74	-0.32	-0.97	33.14	33.1751	32.7	50701
1716417000	33.06	-0.4	-1.20	33.36	33.36	33.009999	45602
1716330600	33.46	0.06	0.18	33.34	33.4772	33.34	47310
1716244200	33.4	0.09	0.28	33.29	33.42	33.235	47779
1715985000	33.3082	0.31	0.93	33.14	33.3082	33.049999	39055
1715898600	33	0.06	0.18	32.909999	33.049999	32.83	32441
1715812200	32.939999	0.12	0.37	32.979999	33.0287	32.689999	36882
1715725800	32.82	0.11	0.34	32.86	32.874	32.74	44122
1715639400	32.71	-0.17	-0.52	32.93	33.009999	32.674999	39370
1715380200	32.88	-0.18	-0.54	33.14	33.2	32.82	46145
1715293800	33.06	0.52	1.58	32.659999	33.06	32.6599	49051
1715207400	32.544199	-0.02	-0.05	32.43	32.5454	32.39	40274
1715121000	32.56	0.21	0.65	32.5	32.6699	32.5	60776
1715034600	32.35	0.29	0.90	32.22	32.43	32.22	40348
1714775400	32.06	0.14	0.44	32.07	32.15	31.92	32651
1714689000	31.92	0.22	0.69	31.87	32.0799	31.665	41426
1714602600	31.7	-0.19	-0.60	31.83	32.09	31.68	34191
1714516200	31.89	-0.79	-2.42	32.5	32.5	31.85	75900
1714429800	32.68	0.06	0.18	32.659999	32.7884	32.57	49524
1714170600	32.619999	0.13	0.40	32.509999	32.630699	32.409999	65056
1714084200	32.49	0	0.00	32.29	32.575	32.15	30644
1713997800	32.49	-0.17	-0.52	32.52	32.54	32.3701	32803
1713911400	32.659999	0.31	0.97	32.31	32.659999	32.31	39970

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Horizon Kinetics Inflation Beneficiaries ETF (INFL) Historical

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History