Horizon Kinetics Inflation Beneficiaries ETF

INFL
🏛️ usa →
44.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.23 44.58 44.23 44.54 0.1M
2025-09-25 43.84 44.22 43.78 44.10 0.2M
2025-09-24 44.37 44.56 44.02 44.04 0.4M
2025-09-23 44.15 44.73 44.12 44.39 0.2M
2025-09-22 44.03 44.03 43.70 43.93 0.1M
2025-09-19 43.76 43.95 43.65 43.88 0.1M
2025-09-18 43.70 43.91 43.66 43.81 0.1M
2025-09-17 43.54 43.98 43.29 43.52 0.2M
2025-09-16 43.85 43.85 43.53 43.60 0.1M
2025-09-15 43.76 43.94 43.73 43.79 0.1M
2025-09-12 43.93 43.93 43.63 43.66 0.1M
2025-09-11 43.32 43.84 43.27 43.84 0.1M
2025-09-10 43.12 43.42 43.12 43.42 0.2M
2025-09-09 43.18 43.44 43.07 43.07 0.1M
2025-09-08 43.11 43.22 42.95 43.20 0.1M
2025-09-05 43.29 43.43 42.90 42.95 0.1M
2025-09-04 42.86 43.15 42.80 43.15 0.1M
2025-09-03 42.99 43.11 42.81 42.94 0.1M
2025-09-02 43.00 43.22 42.76 43.05 0.1M
2025-08-29 42.95 43.29 42.85 43.19 0.1M
2025-08-28 42.73 42.97 42.59 42.91 0.0M
2025-08-27 42.52 42.73 42.46 42.70 0.1M
2025-08-26 42.51 42.64 42.50 42.59 0.0M
2025-08-25 42.75 42.85 42.55 42.55 0.1M
2025-08-22 42.18 42.82 42.18 42.82 0.1M
2025-08-21 41.93 42.26 41.93 42.07 0.1M
2025-08-20 41.86 42.15 41.86 42.03 0.2M
2025-08-19 41.90 42.10 41.77 41.84 0.1M
2025-08-18 42.19 42.19 41.91 41.98 0.0M
2025-08-15 42.33 42.33 41.92 42.19 0.1M
2025-08-14 42.00 42.22 42.00 42.21 0.0M
2025-08-13 42.18 42.20 41.88 42.15 0.1M
2025-08-12 42.12 42.19 42.04 42.14 0.8M
2025-08-11 41.92 42.13 41.86 42.01 0.1M
2025-08-08 42.32 42.38 42.06 42.06 0.1M
2025-08-07 42.64 42.64 42.01 42.01 0.1M
2025-08-06 42.55 42.59 42.37 42.41 0.1M
2025-08-05 42.00 42.41 42.00 42.36 0.1M
2025-08-04 41.31 41.98 41.31 41.98 0.1M
2025-08-01 41.41 41.41 40.94 41.13 0.2M
2025-07-31 41.52 41.77 41.32 41.34 0.1M
2025-07-30 41.91 42.03 41.40 41.65 0.1M
2025-07-29 41.62 41.94 41.58 41.94 0.1M
2025-07-28 42.01 42.01 41.48 41.62 0.1M
2025-07-25 41.86 42.06 41.74 42.05 0.1M
2025-07-24 41.69 42.12 41.60 41.96 0.1M
2025-07-23 41.78 41.98 41.75 41.91 0.1M
2025-07-22 41.47 41.85 41.15 41.73 0.1M
2025-07-21 41.78 41.81 41.45 41.49 0.1M
2025-07-18 41.72 41.85 41.57 41.63 0.1M
2025-07-17 41.31 41.62 41.27 41.46 0.1M
2025-07-16 41.47 41.60 41.15 41.43 0.1M
2025-07-15 41.99 41.99 41.40 41.42 0.1M
2025-07-14 41.90 42.11 41.87 41.92 0.1M
2025-07-11 41.89 42.05 41.86 41.91 0.1M
2025-07-10 41.79 42.04 41.58 41.96 0.1M
2025-07-09 41.77 41.81 41.56 41.77 0.1M
2025-07-08 42.11 42.11 41.73 41.78 0.1M
2025-07-07 42.34 42.34 41.90 42.12 0.1M
2025-07-03 42.46 42.48 42.29 42.45 0.1M
2025-07-02 42.25 42.38 42.02 42.34 0.1M
2025-07-01 42.35 42.38 41.97 42.18 0.2M
2025-06-30 41.83 42.22 41.76 42.17 0.0M
2025-06-27 41.99 42.14 41.60 41.82 0.1M
2025-06-26 41.77 42.16 41.74 42.14 0.1M
2025-06-25 41.83 41.83 41.48 41.52 0.1M
2025-06-24 41.74 42.07 41.48 42.00 0.1M
2025-06-23 42.18 42.41 41.89 41.94 0.7M
2025-06-20 42.56 42.56 42.08 42.11 0.1M
2025-06-18 42.64 42.72 42.45 42.50 0.1M
2025-06-17 42.70 42.83 42.50 42.50 0.1M
2025-06-16 43.02 43.18 42.66 42.70 0.1M
2025-06-13 42.79 43.04 42.64 42.85 0.1M
2025-06-12 42.29 42.65 42.23 42.64 0.1M
2025-06-11 42.27 42.38 42.16 42.33 0.1M
2025-06-10 42.47 42.47 42.05 42.21 0.2M
2025-06-09 42.45 42.49 42.12 42.30 0.1M
2025-06-06 42.47 42.56 42.32 42.39 0.1M
2025-06-05 42.71 42.71 42.26 42.33 0.1M
2025-06-04 42.73 42.74 42.35 42.41 0.1M
2025-06-03 42.46 42.65 42.10 42.61 0.1M
2025-06-02 42.18 42.51 42.09 42.50 0.3M
2025-05-30 42.00 42.00 41.51 41.78 0.1M
2025-05-29 42.39 42.41 41.87 42.00 0.1M
2025-05-28 42.31 42.31 42.03 42.17 0.1M
2025-05-27 42.47 42.50 42.23 42.42 0.1M
2025-05-23 41.80 42.38 41.75 42.25 0.1M
2025-05-22 42.04 42.04 41.66 41.79 0.1M
2025-05-21 42.60 42.74 42.23 42.23 0.1M
2025-05-20 42.48 42.73 42.43 42.63 0.1M
2025-05-19 42.14 42.50 42.03 42.49 0.1M
2025-05-16 41.98 42.37 41.87 42.35 0.1M
2025-05-15 41.50 42.08 41.35 42.08 0.2M
2025-05-14 41.68 41.68 41.44 41.55 0.1M
2025-05-13 41.34 41.93 41.32 41.81 0.3M
2025-05-12 41.82 41.82 41.18 41.28 0.1M
2025-05-09 41.39 41.50 41.01 41.43 0.1M
2025-05-08 41.68 41.68 40.99 40.99 0.2M
2025-05-07 41.74 41.74 41.32 41.55 0.1M
2025-05-06 41.61 41.83 41.46 41.75 0.2M
2025-05-05 41.66 41.68 41.31 41.44 0.2M
2025-05-02 41.47 41.64 41.22 41.61 0.1M
2025-05-01 40.75 41.27 40.67 41.03 0.1M
2025-04-30 40.72 41.09 40.38 41.01 0.1M
2025-04-29 41.04 41.33 40.91 41.22 0.1M
2025-04-28 40.90 41.30 40.78 41.29 0.1M
2025-04-25 40.54 40.99 40.51 40.95 0.1M
2025-04-24 40.62 41.04 40.60 40.89 0.1M
2025-04-23 40.71 40.75 40.27 40.44 0.1M
2025-04-22 40.15 40.77 40.15 40.47 0.1M
2025-04-21 40.53 40.53 39.40 39.67 0.1M
2025-04-17 40.16 40.60 40.11 40.41 0.1M
2025-04-16 39.70 40.34 39.70 40.02 1.3M
2025-04-15 39.49 39.86 39.47 39.54 0.1M
2025-04-14 39.42 39.56 39.02 39.42 0.1M
2025-04-11 38.07 39.06 37.90 38.91 0.1M
2025-04-10 37.94 38.11 37.05 37.76 0.2M
2025-04-09 35.87 38.82 35.57 38.49 0.1M
2025-04-08 37.63 37.69 35.61 35.95 0.1M
2025-04-07 35.61 37.77 35.08 36.55 0.3M
2025-04-04 38.68 38.91 36.49 36.70 0.5M
2025-04-03 40.02 40.64 39.67 39.71 0.2M
2025-04-02 40.67 41.33 40.56 41.27 0.2M
2025-04-01 40.66 40.95 40.28 40.88 0.2M
2025-03-31 40.25 40.85 39.85 40.65 0.1M
2025-03-28 41.04 41.13 40.35 40.52 0.1M
2025-03-27 41.12 41.29 40.81 41.04 0.1M
2025-03-26 41.49 41.68 41.01 41.14 0.2M
2025-03-25 41.62 41.70 41.39 41.50 0.1M
2025-03-24 41.00 41.50 41.00 41.43 0.1M
2025-03-21 40.99 41.00 40.58 40.78 0.1M
2025-03-20 41.21 41.52 41.12 41.34 0.1M
2025-03-19 40.77 41.49 40.65 41.39 0.1M
2025-03-18 40.86 40.86 40.55 40.62 0.1M
2025-03-17 40.34 40.84 40.31 40.76 0.3M
2025-03-14 39.56 40.30 39.44 40.27 0.1M
2025-03-13 39.58 39.80 39.18 39.31 0.1M
2025-03-12 39.60 39.85 39.25 39.63 0.1M
2025-03-11 39.30 39.68 39.05 39.38 0.1M
2025-03-10 39.50 39.73 38.91 39.24 0.1M
2025-03-07 39.23 39.97 39.07 39.86 0.1M
2025-03-06 39.32 39.61 38.98 39.06 0.1M
2025-03-05 39.44 39.83 39.22 39.76 0.5M
2025-03-04 39.29 39.99 38.86 39.48 0.3M
2025-03-03 40.59 40.71 39.29 39.52 0.1M
2025-02-28 39.55 40.42 39.37 40.36 0.0M
2025-02-27 39.80 40.02 39.56 39.67 0.1M
2025-02-26 39.44 40.00 39.44 39.71 0.1M
2025-02-25 39.79 39.87 38.98 39.41 0.1M
2025-02-24 40.10 40.10 39.63 39.81 0.1M
2025-02-21 41.02 41.03 39.90 39.99 0.2M
2025-02-20 40.87 41.22 40.62 41.12 0.1M
2025-02-19 40.68 40.93 40.52 40.80 0.2M
2025-02-18 40.44 40.80 40.24 40.75 0.1M
2025-02-14 40.68 40.68 40.19 40.19 0.2M
2025-02-13 40.43 40.56 40.18 40.51 0.1M
2025-02-12 40.26 40.52 40.11 40.34 0.1M
2025-02-11 40.63 40.69 40.46 40.52 0.1M
2025-02-10 40.28 40.75 40.14 40.70 0.1M
2025-02-07 40.12 40.32 39.91 39.93 0.2M
2025-02-06 40.31 40.46 39.61 39.92 0.1M
2025-02-05 39.81 40.31 39.76 40.20 0.1M
2025-02-04 39.23 39.81 39.17 39.69 0.1M
2025-02-03 38.81 39.42 38.33 39.22 0.2M
2025-01-31 39.42 39.70 39.09 39.09 0.2M
2025-01-30 39.69 39.74 39.27 39.43 0.1M
2025-01-29 38.96 39.40 38.96 39.27 0.1M
2025-01-28 39.24 39.26 38.87 39.11 0.1M
2025-01-27 39.87 39.96 38.87 39.22 0.2M
2025-01-24 40.86 40.96 40.29 40.41 0.1M
2025-01-23 40.71 40.82 40.59 40.66 0.2M
2025-01-22 41.18 41.22 40.71 40.77 0.2M
2025-01-21 40.60 41.13 40.52 41.09 0.1M
2025-01-17 40.34 40.43 40.19 40.32 0.1M
2025-01-16 40.06 40.37 39.93 40.23 0.1M
2025-01-15 39.97 40.18 39.85 40.06 0.1M
2025-01-14 39.08 39.43 39.06 39.43 0.1M
2025-01-13 38.90 39.20 38.72 38.88 0.2M
2025-01-10 39.37 39.37 38.87 39.01 0.2M
2025-01-08 39.02 39.14 38.62 39.07 0.1M
2025-01-07 39.47 39.58 38.96 39.05 0.1M
2025-01-06 39.34 39.53 39.10 39.12 0.1M
2025-01-03 38.76 39.08 38.71 39.06 0.1M
2025-01-02 38.44 38.70 38.35 38.54 0.1M