Horizon Kinetics Inflation Beneficiaries ETF (INFL) Historical Stock Data
38.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFL is down -0.41% a day on average. There have been 11 days where Horizon Kinetics Inflation Beneficiaries ETF closed green and 19 days where INFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 38.01 | 38.18 | ↑$0.17 (0.45%) | 37.72 | 38.18 | 45.79K |
| 2024-12-23 | 37.71 | 38.02 | ↑$0.31 (0.82%) | 37.46 | 38.04 | 95.73K |
| 2024-12-20 | 37.44 | 37.79 | ↑$0.35 (0.93%) | 37.44 | 38.10 | 131.82K |
| 2024-12-19 | 37.77 | 37.46 | ↓$0.31 (-0.82%) | 37.46 | 38.07 | 398.61K |
| 2024-12-18 | 38.99 | 37.54 | ↓$1.45 (-3.72%) | 37.54 | 39.17 | 802.48K |
| 2024-12-17 | 39.22 | 39.00 | ↓$0.22 (-0.56%) | 38.71 | 39.22 | 339.06K |
| 2024-12-16 | 39.44 | 39.34 | ↓$0.10 (-0.25%) | 39.31 | 39.57 | 103.62K |
| 2024-12-13 | 39.70 | 39.45 | ↓$0.25 (-0.63%) | 39.33 | 39.71 | 123.02K |
| 2024-12-12 | 40.19 | 39.77 | ↓$0.42 (-1.05%) | 39.74 | 40.19 | 272.67K |
| 2024-12-11 | 40.47 | 40.34 | ↓$0.13 (-0.32%) | 40.26 | 40.50 | 118.12K |
| 2024-12-10 | 40.45 | 40.32 | ↓$0.13 (-0.32%) | 40.29 | 40.53 | 192.28K |
| 2024-12-09 | 41.11 | 40.54 | ↓$0.57 (-1.39%) | 40.43 | 41.20 | 87.68K |
| 2024-12-06 | 41.46 | 40.75 | ↓$0.71 (-1.71%) | 40.54 | 41.46 | 248.14K |
| 2024-12-05 | 41.55 | 41.44 | ↓$0.11 (-0.26%) | 41.35 | 41.61 | 274.20K |
| 2024-12-04 | 42.38 | 41.44 | ↓$0.94 (-2.22%) | 41.38 | 42.38 | 166.25K |
| 2024-12-03 | 42.02 | 42.33 | ↑$0.31 (0.74%) | 42.02 | 42.45 | 97.45K |
| 2024-12-02 | 42.72 | 42.07 | ↓$0.65 (-1.52%) | 41.78 | 42.72 | 301.62K |
| 2024-11-29 | 42.94 | 42.66 | ↓$0.28 (-0.65%) | 42.57 | 43.05 | 42.61K |
| 2024-11-27 | 42.43 | 42.65 | ↑$0.22 (0.52%) | 42.43 | 42.72 | 84.21K |
| 2024-11-26 | 42.08 | 42.16 | ↑$0.08 (0.19%) | 42.00 | 42.41 | 129.60K |
| 2024-11-25 | 43.11 | 42.28 | ↓$0.83 (-1.93%) | 42.14 | 43.11 | 132.73K |
| 2024-11-22 | 42.03 | 42.99 | ↑$0.96 (2.28%) | 42.00 | 43.13 | 204.67K |
| 2024-11-21 | 41.33 | 41.75 | ↑$0.42 (1.02%) | 41.31 | 41.84 | 118.25K |
| 2024-11-20 | 40.74 | 41.02 | ↑$0.28 (0.69%) | 40.59 | 41.10 | 122.43K |
| 2024-11-19 | 40.66 | 40.70 | ↑$0.04 (0.10%) | 40.25 | 40.87 | 61.68K |
| 2024-11-18 | 40.57 | 40.67 | ↑$0.10 (0.25%) | 40.48 | 40.95 | 177.22K |
| 2024-11-15 | 40.25 | 40.24 | ↓$0.01 (-0.02%) | 40.03 | 40.46 | 558.81K |
| 2024-11-14 | 40.69 | 40.26 | ↓$0.43 (-1.06%) | 40.08 | 40.81 | 353.19K |
| 2024-11-13 | 41.11 | 40.58 | ↓$0.53 (-1.29%) | 40.56 | 41.11 | 107.05K |
| 2024-11-12 | 41.03 | 40.86 | ↓$0.17 (-0.41%) | 40.63 | 41.06 | 94.84K |
Create an account or log in to view more rows.
$INFL Buy it up so it crashes harder in the next two trading days
$INFL Bull trap
$INFL day trade is ok to buy here but sell later
$INFL Of course
$INFL the best advice has been no stop losses. Would have cost a fortune!!!
$INFL this will breakout Monday
$INFL buy and hodl friends. we may be early
but we are not wrong. very soon.
$INFL Waiting waiting waiting — you know for what !!! Announcement!!!
$INFL If options never existed
what do you think this stock would be trading at?
$INFL Holding.