Horizon Kinetics Inflation Beneficiaries ETFINF.LNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $893.20 | $895.20 | $882.80 | $886.20 | 225,275 |
| 1/14/2026 | $895.00 | $897.80 | $882.60 | $889.60 | 1.77M |
| 1/13/2026 | $890.00 | $901.60 | $888.20 | $894.00 | 2.07M |
| 1/12/2026 | $900.20 | $904.20 | $886.20 | $886.80 | 1.11M |
| 1/9/2026 | $891.20 | $901.40 | $890.80 | $901.00 | 2.19M |
| 1/8/2026 | $893.80 | $895.00 | $884.80 | $890.40 | 10.87M |
| 1/7/2026 | $899.40 | $899.60 | $883.80 | $893.20 | 1.59M |
| 1/6/2026 | $878.40 | $902.80 | $878.40 | $897.00 | 1.89M |
| 1/5/2026 | $878.00 | $885.40 | $871.00 | $884.60 | 1.48M |
| 1/2/2026 | $889.60 | $896.20 | $873.80 | $874.00 | 3.12M |
| 12/31/2025 | $891.60 | $892.20 | $883.60 | $884.00 | 522,011 |
| 12/30/2025 | $883.80 | $891.80 | $879.60 | $888.20 | 2.78M |
| 12/29/2025 | $881.00 | $887.20 | $879.40 | $882.20 | 1.19M |
| 12/24/2025 | $878.80 | $884.40 | $878.80 | $880.40 | 1.53M |
| 12/23/2025 | $885.40 | $885.60 | $874.80 | $879.80 | 2.36M |
| 12/22/2025 | $877.60 | $885.20 | $877.60 | $885.20 | 1.16M |
| 12/19/2025 | $870.00 | $879.40 | $865.40 | $879.40 | 8.60M |
| 12/18/2025 | $868.80 | $874.60 | $861.80 | $874.60 | 10.85M |
| 12/17/2025 | $872.20 | $881.20 | $868.00 | $868.20 | 3.51M |
| 12/16/2025 | $892.60 | $894.20 | $862.40 | $864.00 | 5.18M |
| 12/15/2025 | $891.00 | $900.40 | $886.80 | $891.00 | 1.94M |
| 12/12/2025 | $904.00 | $908.60 | $889.00 | $889.00 | 3.89M |
| 12/11/2025 | $930.00 | $930.40 | $898.80 | $899.00 | 3.32M |
| 12/10/2025 | $937.60 | $946.80 | $921.20 | $929.60 | 4.02M |
| 12/9/2025 | $939.80 | $944.60 | $934.60 | $942.60 | 1.77M |
| 12/8/2025 | $947.20 | $947.20 | $935.00 | $941.40 | 2.01M |
| 12/5/2025 | $940.20 | $953.60 | $939.40 | $948.60 | 2.22M |
| 12/4/2025 | $955.40 | $956.20 | $940.80 | $940.80 | 8.12M |
| 12/3/2025 | $945.00 | $954.80 | $941.00 | $947.00 | 4.21M |
| 12/2/2025 | $946.20 | $949.60 | $937.20 | $937.20 | 2.21M |
| 12/1/2025 | $953.80 | $956.60 | $941.00 | $946.20 | 3.55M |
| 11/28/2025 | $948.60 | $960.80 | $946.40 | $959.80 | 2.13M |
| 11/27/2025 | $947.40 | $950.60 | $940.40 | $946.80 | 944,648 |
| 11/26/2025 | $939.00 | $948.20 | $931.80 | $945.60 | 1.59M |
| 11/25/2025 | $916.40 | $937.60 | $915.40 | $937.60 | 3.19M |
| 11/24/2025 | $922.40 | $925.39 | $914.00 | $915.80 | 4.99M |
| 11/21/2025 | $912.60 | $927.80 | $911.20 | $918.20 | 3.08M |
| 11/20/2025 | $921.20 | $935.80 | $918.20 | $923.00 | 3.67M |
| 11/19/2025 | $910.00 | $914.40 | $901.00 | $910.80 | 1.97M |
| 11/18/2025 | $893.60 | $916.60 | $888.80 | $909.60 | 3.38M |
| 11/17/2025 | $939.00 | $939.00 | $906.60 | $906.60 | 2.41M |
| 11/14/2025 | $925.40 | $935.40 | $910.80 | $935.40 | 1.96M |
| 11/13/2025 | $951.40 | $959.00 | $932.20 | $936.60 | 1.74M |
| 11/12/2025 | $979.40 | $980.20 | $950.00 | $950.00 | 2.61M |
| 11/11/2025 | $1000.00 | $1000.00 | $968.40 | $977.00 | 2.83M |
| 11/10/2025 | $975.20 | $981.60 | $968.00 | $968.00 | 2.00M |
| 11/7/2025 | $982.00 | $982.20 | $967.00 | $968.00 | 7.34M |
| 11/6/2025 | $993.00 | $993.20 | $976.20 | $977.40 | 8.27M |
| 11/5/2025 | $977.40 | $993.40 | $974.80 | $993.40 | 3.53M |
| 11/4/2025 | $962.60 | $985.80 | $960.40 | $982.40 | 11.01M |
| 11/3/2025 | $971.40 | $976.40 | $966.20 | $970.00 | 1.54M |
| 10/31/2025 | $978.80 | $980.60 | $967.80 | $967.80 | 2.59M |
| 10/30/2025 | $970.00 | $983.60 | $961.80 | $978.80 | 1.68M |
| 10/29/2025 | $965.00 | $973.60 | $964.00 | $966.60 | 4.40M |
| 10/28/2025 | $957.40 | $973.00 | $955.40 | $968.40 | 1.60M |
| 10/27/2025 | $950.80 | $958.60 | $950.62 | $955.60 | 1.94M |
| 10/24/2025 | $947.00 | $953.40 | $940.20 | $951.20 | 1.68M |
| 10/23/2025 | $940.20 | $947.20 | $933.20 | $941.80 | 10.03M |
| 10/22/2025 | $939.80 | $948.60 | $931.80 | $942.00 | 1.35M |
| 10/21/2025 | $935.80 | $942.80 | $932.40 | $940.20 | 2.96M |
| 10/20/2025 | $926.00 | $935.40 | $923.20 | $930.60 | 10.62M |
| 10/17/2025 | $906.80 | $927.00 | $904.80 | $917.20 | 2.15M |