Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
52.58
-0.61 (-1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.02 | 53.16 | 52.51 | 52.58 | 52.58 | -1.15% | 193,954 |
| Apr 27, 2026 | 53.33 | 53.51 | 53.06 | 53.19 | 53.19 | -0.15% | 103,398 |
| Apr 24, 2026 | 53.45 | 53.45 | 52.95 | 53.27 | 53.27 | -0.26% | 136,273 |
| Apr 23, 2026 | 53.36 | 53.68 | 52.90 | 53.41 | 53.41 | -0.13% | 121,869 |
| Apr 22, 2026 | 53.41 | 53.60 | 53.19 | 53.48 | 53.48 | 1.19% | 126,667 |
| Apr 21, 2026 | 53.74 | 53.76 | 52.84 | 52.85 | 52.85 | -1.42% | 192,976 |
| Apr 20, 2026 | 53.28 | 53.63 | 53.18 | 53.61 | 53.61 | 0.41% | 99,834 |
| Apr 17, 2026 | 53.48 | 53.51 | 53.00 | 53.39 | 53.39 | -0.34% | 239,605 |
| Apr 16, 2026 | 53.33 | 53.67 | 53.33 | 53.57 | 53.57 | 0.79% | 128,073 |
| Apr 15, 2026 | 52.80 | 53.25 | 52.60 | 53.15 | 53.15 | 0.70% | 200,810 |
| Apr 14, 2026 | 53.05 | 53.12 | 52.71 | 52.78 | 52.78 | -0.26% | 390,054 |
| Apr 13, 2026 | 52.49 | 53.09 | 52.49 | 52.92 | 52.92 | 0.42% | 156,576 |
| Apr 10, 2026 | 52.31 | 52.76 | 52.31 | 52.70 | 52.70 | 1.17% | 577,946 |
| Apr 9, 2026 | 53.10 | 53.23 | 52.05 | 52.09 | 52.09 | -1.94% | 314,296 |
| Apr 8, 2026 | 53.43 | 53.43 | 52.70 | 53.12 | 53.12 | 0.28% | 156,531 |
| Apr 7, 2026 | 52.56 | 52.97 | 52.39 | 52.97 | 52.97 | 0.80% | 215,657 |
| Apr 6, 2026 | 52.38 | 52.71 | 52.27 | 52.55 | 52.55 | 0.13% | 135,343 |
| Apr 2, 2026 | 51.44 | 52.51 | 51.39 | 52.48 | 52.48 | 1.12% | 262,539 |
| Apr 1, 2026 | 52.31 | 52.31 | 51.75 | 51.90 | 51.90 | -0.31% | 803,742 |
| Mar 31, 2026 | 51.52 | 52.15 | 51.52 | 52.06 | 52.06 | 2.12% | 148,978 |
| Mar 30, 2026 | 52.19 | 52.19 | 50.73 | 50.98 | 50.98 | -1.28% | 171,857 |
| Mar 27, 2026 | 51.23 | 51.98 | 51.23 | 51.64 | 51.64 | 0.74% | 184,980 |
| Mar 26, 2026 | 51.32 | 52.03 | 51.19 | 51.26 | 51.26 | -0.72% | 218,718 |
| Mar 25, 2026 | 52.15 | 52.22 | 51.60 | 51.63 | 51.63 | -0.12% | 67,335 |
| Mar 24, 2026 | 50.93 | 52.00 | 50.93 | 51.69 | 51.61 | 0.80% | 109,621 |
| Mar 23, 2026 | 51.01 | 51.68 | 50.76 | 51.28 | 51.20 | 1.46% | 96,197 |
| Mar 20, 2026 | 51.40 | 51.42 | 50.37 | 50.54 | 50.46 | -1.81% | 165,999 |
| Mar 19, 2026 | 51.42 | 51.88 | 51.09 | 51.47 | 51.39 | -1.44% | 617,852 |
| Mar 18, 2026 | 52.48 | 52.62 | 52.19 | 52.22 | 52.14 | -1.10% | 110,328 |
| Mar 17, 2026 | 52.62 | 52.95 | 52.57 | 52.80 | 52.72 | 0.88% | 563,388 |
| Mar 16, 2026 | 52.49 | 52.73 | 52.00 | 52.34 | 52.26 | 0.33% | 59,026 |
| Mar 13, 2026 | 52.95 | 53.19 | 52.06 | 52.17 | 52.09 | -1.32% | 349,203 |
| Mar 12, 2026 | 52.94 | 53.28 | 52.58 | 52.87 | 52.79 | -0.25% | 188,603 |
| Mar 11, 2026 | 52.69 | 53.01 | 52.44 | 53.00 | 52.92 | 0.23% | 137,382 |
| Mar 10, 2026 | 53.58 | 53.65 | 52.88 | 52.88 | 52.80 | -0.88% | 148,339 |
| Mar 9, 2026 | 52.54 | 53.41 | 51.87 | 53.35 | 53.27 | 0.97% | 215,616 |
| Mar 6, 2026 | 52.64 | 53.32 | 52.33 | 52.84 | 52.76 | -0.08% | 128,674 |
| Mar 5, 2026 | 53.47 | 53.47 | 52.27 | 52.88 | 52.80 | -1.76% | 127,431 |
| Mar 4, 2026 | 53.56 | 53.91 | 53.07 | 53.83 | 53.75 | 0.67% | 81,249 |
| Mar 3, 2026 | 54.07 | 54.07 | 52.67 | 53.47 | 53.39 | -3.05% | 575,226 |
| Mar 2, 2026 | 54.98 | 55.17 | 54.51 | 55.15 | 55.06 | 1.21% | 232,975 |
| Feb 27, 2026 | 54.25 | 54.64 | 54.14 | 54.49 | 54.41 | 0.68% | 537,946 |
| Feb 26, 2026 | 53.26 | 54.12 | 53.11 | 54.12 | 54.04 | 1.71% | 173,576 |
| Feb 25, 2026 | 53.47 | 53.54 | 52.98 | 53.21 | 53.13 | 0.13% | 81,450 |
| Feb 24, 2026 | 52.44 | 53.30 | 52.21 | 53.14 | 53.06 | 1.16% | 694,334 |
| Feb 23, 2026 | 52.57 | 53.16 | 52.13 | 52.53 | 52.45 | 0.11% | 144,405 |
| Feb 20, 2026 | 51.74 | 52.47 | 51.69 | 52.47 | 52.39 | 1.55% | 166,848 |
| Feb 19, 2026 | 50.86 | 51.78 | 50.78 | 51.67 | 51.59 | 1.35% | 148,100 |
| Feb 18, 2026 | 50.88 | 51.31 | 50.88 | 50.98 | 50.90 | 0.57% | 130,459 |
| Feb 17, 2026 | 50.68 | 50.74 | 49.92 | 50.69 | 50.61 | -0.80% | 369,091 |
| Feb 13, 2026 | 50.08 | 51.22 | 50.08 | 51.10 | 51.02 | 2.36% | 216,912 |
| Feb 12, 2026 | 51.23 | 51.23 | 49.86 | 49.92 | 49.84 | -2.52% | 229,003 |
| Feb 11, 2026 | 51.26 | 51.31 | 50.47 | 51.21 | 51.13 | 1.13% | 171,417 |
| Feb 10, 2026 | 50.42 | 50.71 | 50.21 | 50.64 | 50.56 | 0.60% | 240,212 |
| Feb 9, 2026 | 49.57 | 50.36 | 49.57 | 50.34 | 50.26 | 2.17% | 298,733 |
| Feb 6, 2026 | 48.78 | 49.31 | 48.78 | 49.27 | 49.19 | 2.22% | 554,445 |
| Feb 5, 2026 | 48.55 | 49.06 | 48.13 | 48.20 | 48.13 | -2.05% | 276,709 |
| Feb 4, 2026 | 49.14 | 49.27 | 48.48 | 49.21 | 49.13 | 0.59% | 471,970 |
| Feb 3, 2026 | 49.18 | 49.23 | 48.45 | 48.92 | 48.84 | 0.76% | 275,699 |
| Feb 2, 2026 | 48.79 | 49.02 | 48.41 | 48.55 | 48.47 | -0.80% | 722,157 |
| Jan 30, 2026 | 50.01 | 50.17 | 48.69 | 48.94 | 48.86 | -4.04% | 3,050,917 |
| Jan 29, 2026 | 51.61 | 51.82 | 50.46 | 51.00 | 50.92 | 0.06% | 215,621 |
| Jan 28, 2026 | 50.48 | 50.97 | 50.26 | 50.97 | 50.89 | 1.55% | 145,029 |
| Jan 27, 2026 | 49.97 | 50.19 | 49.51 | 50.19 | 50.12 | 0.73% | 295,418 |
| Jan 26, 2026 | 50.59 | 50.59 | 49.76 | 49.83 | 49.75 | -0.14% | 383,602 |
| Jan 23, 2026 | 49.94 | 50.16 | 49.77 | 49.90 | 49.82 | 0.44% | 885,474 |
| Jan 22, 2026 | 49.41 | 49.78 | 49.36 | 49.68 | 49.60 | 1.00% | 483,442 |
| Jan 21, 2026 | 49.15 | 49.20 | 48.71 | 49.19 | 49.11 | 1.46% | 227,386 |
| Jan 20, 2026 | 48.60 | 48.85 | 48.44 | 48.48 | 48.40 | 0.27% | 232,134 |
| Jan 16, 2026 | 48.00 | 48.35 | 47.75 | 48.35 | 48.28 | 0.50% | 163,626 |
| Jan 15, 2026 | 47.73 | 48.18 | 47.55 | 48.11 | 48.04 | 0.63% | 189,431 |
| Jan 14, 2026 | 47.37 | 47.87 | 47.32 | 47.81 | 47.74 | 1.55% | 257,231 |
| Jan 13, 2026 | 46.92 | 47.11 | 46.72 | 47.08 | 47.01 | 1.14% | 225,931 |
| Jan 12, 2026 | 46.44 | 46.77 | 46.35 | 46.55 | 46.48 | 0.89% | 140,570 |
| Jan 9, 2026 | 45.70 | 46.27 | 45.70 | 46.14 | 46.07 | 1.43% | 182,355 |
| Jan 8, 2026 | 44.61 | 45.58 | 44.61 | 45.49 | 45.42 | 1.65% | 110,181 |
| Jan 7, 2026 | 45.21 | 45.21 | 44.57 | 44.75 | 44.68 | -1.19% | 104,870 |
| Jan 6, 2026 | 45.05 | 45.31 | 45.01 | 45.29 | 45.22 | 0.73% | 189,552 |
| Jan 5, 2026 | 45.19 | 45.19 | 44.85 | 44.96 | 44.89 | 0.47% | 964,170 |
| Jan 2, 2026 | 44.69 | 44.75 | 44.28 | 44.75 | 44.68 | 0.65% | 52,819 |
| Dec 31, 2025 | 44.63 | 44.77 | 44.41 | 44.46 | 44.39 | -0.83% | 40,882 |
| Dec 30, 2025 | 45.08 | 45.08 | 44.83 | 44.83 | 44.76 | 0.13% | 59,485 |
| Dec 29, 2025 | 44.78 | 44.98 | 44.66 | 44.77 | 44.70 | -0.47% | 92,024 |
| Dec 26, 2025 | 45.02 | 45.02 | 44.81 | 44.98 | 44.91 | 0.07% | 78,355 |
| Dec 24, 2025 | 44.98 | 44.98 | 44.71 | 44.95 | 44.88 | 0.13% | 39,150 |
| Dec 23, 2025 | 44.91 | 45.00 | 44.65 | 44.89 | 44.82 | 0.01% | 145,001 |
| Dec 22, 2025 | 44.91 | 45.21 | 44.88 | 44.89 | 44.71 | 1.27% | 82,037 |
| Dec 19, 2025 | 44.17 | 44.58 | 44.17 | 44.32 | 44.15 | 0.58% | 78,610 |
| Dec 18, 2025 | 44.17 | 44.59 | 44.05 | 44.07 | 43.90 | 0.03% | 173,517 |
| Dec 17, 2025 | 43.91 | 44.13 | 43.78 | 44.05 | 43.88 | 0.59% | 130,958 |
| Dec 16, 2025 | 44.13 | 44.17 | 43.62 | 43.79 | 43.62 | -1.27% | 113,849 |
| Dec 15, 2025 | 44.98 | 44.98 | 44.13 | 44.36 | 44.19 | -1.06% | 45,886 |
| Dec 12, 2025 | 45.25 | 45.50 | 44.64 | 44.83 | 44.66 | -1.02% | 81,732 |
| Dec 11, 2025 | 44.89 | 45.38 | 44.89 | 45.29 | 45.12 | 0.78% | 108,738 |
| Dec 10, 2025 | 44.79 | 45.08 | 44.38 | 44.94 | 44.77 | 0.56% | 54,385 |
| Dec 9, 2025 | 44.33 | 44.88 | 44.33 | 44.69 | 44.52 | 0.54% | 94,535 |
| Dec 8, 2025 | 45.05 | 45.05 | 44.43 | 44.45 | 44.28 | -1.00% | 71,772 |
| Dec 5, 2025 | 44.64 | 45.17 | 44.49 | 44.90 | 44.73 | 0.94% | 97,095 |
| Dec 4, 2025 | 44.21 | 44.64 | 44.17 | 44.48 | 44.31 | 0.34% | 50,038 |
| Dec 3, 2025 | 43.75 | 44.38 | 43.74 | 44.33 | 44.16 | 1.87% | 67,838 |