ProShares Inflation Expectations ETF (RINF)

NYSEARCA: RINF · Real-Time Price · USD

32.49

+0.03 (0.10%)

At close: Dec 5, 2025, 4:00 PM EST

32.49

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.55	32.55	32.43	32.49	32.49	0.10%	1,101
Dec 4, 2025	32.41	32.46	32.41	32.46	32.46	0.35%	2,040
Dec 3, 2025	32.20	32.36	32.20	32.35	32.35	-0.07%	1,354
Dec 2, 2025	32.43	32.44	32.37	32.37	32.37	0.03%	1,905
Dec 1, 2025	32.35	32.38	32.34	32.36	32.36	0.39%	4,289
Nov 28, 2025	32.23	32.23	32.23	32.23	32.23	-0.14%	189
Nov 26, 2025	32.30	32.33	32.26	32.28	32.28	0.29%	900
Nov 25, 2025	32.10	32.20	32.07	32.19	32.19	-0.01%	3,723
Nov 24, 2025	32.15	32.27	32.15	32.19	32.19	-0.28%	2,040
Nov 21, 2025	32.28	32.29	32.22	32.28	32.28	-0.02%	4,751
Nov 20, 2025	32.41	32.41	32.29	32.29	32.29	-0.40%	602
Nov 19, 2025	32.41	32.42	32.41	32.42	32.42	-0.06%	510
Nov 18, 2025	32.41	32.47	32.41	32.44	32.44	-0.20%	629
Nov 17, 2025	32.53	32.53	32.51	32.51	32.50	-0.12%	432
Nov 14, 2025	32.51	32.55	32.44	32.55	32.55	0.35%	17,771
Nov 13, 2025	32.46	32.46	32.40	32.43	32.43	0.02%	2,660
Nov 12, 2025	32.45	32.47	32.43	32.43	32.43	-0.26%	1,116
Nov 11, 2025	32.43	32.51	32.43	32.51	32.51	0.14%	1,071
Nov 10, 2025	32.36	32.47	32.36	32.46	32.46	0.29%	4,100
Nov 7, 2025	32.31	32.39	32.31	32.37	32.37	0.12%	1,426
Nov 6, 2025	32.36	32.36	32.33	32.33	32.33	-0.40%	1,716
Nov 5, 2025	32.43	32.47	32.43	32.46	32.46	0.47%	1,789
Nov 4, 2025	32.34	32.42	32.31	32.31	32.31	-0.35%	2,891
Nov 3, 2025	32.50	32.50	32.42	32.42	32.42	0.09%	4,130
Oct 31, 2025	32.36	32.41	32.20	32.39	32.39	0.16%	24,509
Oct 30, 2025	32.42	32.42	32.34	32.34	32.34	-0.19%	2,824
Oct 29, 2025	32.37	32.41	32.33	32.40	32.40	0.16%	1,911
Oct 28, 2025	32.33	32.36	32.30	32.35	32.35	0.14%	1,377
Oct 27, 2025	32.35	32.44	32.30	32.31	32.30	-0.08%	7,856
Oct 24, 2025	32.23	32.33	32.23	32.33	32.33	0.08%	1,105
Oct 23, 2025	32.31	32.32	32.28	32.31	32.31	0.25%	1,201
Oct 22, 2025	32.14	32.23	32.14	32.23	32.23	0.35%	1,082
Oct 21, 2025	32.13	32.13	32.12	32.12	32.12	0.09%	982
Oct 20, 2025	32.12	32.12	32.08	32.09	32.09	-0.14%	1,739
Oct 17, 2025	32.24	32.26	32.13	32.13	32.13	-0.05%	2,184
Oct 16, 2025	32.26	32.26	32.12	32.15	32.15	-0.20%	12,409
Oct 15, 2025	32.24	32.24	32.19	32.21	32.21	0.02%	1,153
Oct 14, 2025	32.25	32.25	32.19	32.20	32.20	-0.19%	1,722
Oct 13, 2025	32.26	32.26	32.26	32.26	32.26	-0.09%	166
Oct 10, 2025	32.35	32.35	32.26	32.29	32.29	-0.63%	1,735
Oct 9, 2025	32.55	32.55	32.45	32.50	32.50	-0.18%	2,131
Oct 8, 2025	32.52	32.56	32.47	32.56	32.56	0.25%	3,281
Oct 7, 2025	32.39	32.48	32.38	32.48	32.48	0.29%	2,839
Oct 6, 2025	32.38	32.38	32.38	32.38	32.38	0.10%	87
Oct 3, 2025	32.31	32.35	32.31	32.35	32.35	0.15%	1,152
Oct 2, 2025	32.31	32.31	32.26	32.30	32.30	-0.22%	1,208
Oct 1, 2025	32.41	32.42	32.36	32.37	32.37	0.01%	1,158
Sep 30, 2025	32.29	32.37	32.24	32.37	32.37	0.16%	2,679
Sep 29, 2025	32.37	32.40	32.29	32.31	32.31	-0.39%	4,445
Sep 26, 2025	32.49	32.50	32.43	32.44	32.44	-0.05%	3,223
Sep 25, 2025	32.44	32.51	32.44	32.46	32.46	-0.19%	771
Sep 24, 2025	32.52	32.54	32.51	32.52	32.52	-0.77%	51,831
Sep 23, 2025	32.82	32.82	32.77	32.77	32.40	-0.14%	840
Sep 22, 2025	32.86	32.92	32.82	32.82	32.45	-0.31%	1,026
Sep 19, 2025	32.88	32.92	32.83	32.92	32.55	0.06%	1,788
Sep 18, 2025	32.92	32.92	32.90	32.90	32.53	0.29%	856
Sep 17, 2025	32.67	32.81	32.62	32.80	32.43	0.26%	3,498
Sep 16, 2025	32.71	32.75	32.68	32.72	32.35	0.02%	2,916
Sep 15, 2025	32.67	32.71	32.67	32.71	32.34	-0.02%	643
Sep 12, 2025	32.73	32.76	32.72	32.72	32.35	0.15%	1,145
Sep 11, 2025	32.56	32.68	32.56	32.67	32.30	0.44%	1,107
Sep 10, 2025	32.49	32.56	32.47	32.53	32.16	0.02%	5,002
Sep 9, 2025	32.53	32.62	32.49	32.52	32.15	-0.02%	14,290
Sep 8, 2025	32.60	32.60	32.53	32.53	32.16	-0.47%	12,526
Sep 5, 2025	32.67	32.71	32.58	32.68	32.31	-0.49%	41,877
Sep 4, 2025	32.89	32.90	32.84	32.84	32.47	-0.18%	1,980
Sep 3, 2025	33.02	33.03	32.86	32.90	32.53	-0.27%	39,678
Sep 2, 2025	32.98	33.01	32.77	32.99	32.62	-0.15%	56,212
Aug 29, 2025	32.98	33.07	32.93	33.04	32.66	0.52%	13,855
Aug 28, 2025	33.00	33.00	32.87	32.87	32.50	-0.51%	1,007
Aug 27, 2025	33.10	33.15	33.04	33.04	32.66	0.03%	748
Aug 26, 2025	33.03	33.03	33.03	33.03	32.65	0.26%	349
Aug 25, 2025	32.93	32.98	32.90	32.94	32.57	0.07%	4,585
Aug 22, 2025	32.84	32.98	32.81	32.92	32.54	0.21%	8,477
Aug 21, 2025	32.76	32.88	32.73	32.85	32.48	0.74%	13,317
Aug 20, 2025	32.65	32.65	32.61	32.61	32.24	-0.13%	833
Aug 19, 2025	32.75	32.75	32.65	32.65	32.28	-0.48%	1,594
Aug 18, 2025	32.79	32.81	32.74	32.81	32.44	-	4,881
Aug 15, 2025	32.84	32.86	32.76	32.81	32.44	0.12%	2,824
Aug 14, 2025	32.76	32.77	32.76	32.77	32.40	0.16%	889
Aug 13, 2025	32.75	32.78	32.71	32.72	32.35	-0.19%	1,352
Aug 12, 2025	32.56	32.83	32.56	32.78	32.41	-0.24%	23,079
Aug 11, 2025	32.87	32.96	32.81	32.86	32.49	-0.12%	11,374
Aug 8, 2025	32.71	32.93	32.71	32.90	32.53	0.83%	826
Aug 7, 2025	32.50	32.63	32.50	32.63	32.26	0.27%	894
Aug 6, 2025	32.53	32.61	32.53	32.54	32.17	0.20%	4,998
Aug 5, 2025	32.57	32.57	32.44	32.48	32.11	-0.29%	3,403
Aug 4, 2025	32.46	32.64	32.46	32.57	32.20	0.31%	3,923
Aug 1, 2025	32.57	32.57	32.45	32.47	32.10	-0.89%	11,530
Jul 31, 2025	32.90	32.90	32.71	32.76	32.39	-0.49%	6,305
Jul 30, 2025	33.03	33.07	32.91	32.92	32.55	-0.06%	4,727
Jul 29, 2025	33.05	33.05	32.90	32.94	32.57	-0.51%	5,430
Jul 28, 2025	33.12	33.15	33.09	33.11	32.73	0.10%	3,153
Jul 25, 2025	33.23	33.23	33.02	33.08	32.70	-0.45%	9,095
Jul 24, 2025	33.11	33.23	33.08	33.23	32.85	0.76%	3,580
Jul 23, 2025	33.03	33.05	32.98	32.98	32.60	-0.14%	3,061
Jul 22, 2025	33.12	33.12	33.01	33.02	32.65	-0.40%	3,208
Jul 21, 2025	33.12	33.16	33.10	33.16	32.78	-0.29%	2,828
Jul 18, 2025	33.32	33.35	33.22	33.25	32.87	-0.21%	8,961
Jul 17, 2025	33.27	33.35	33.22	33.32	32.94	0.27%	6,577