Inflation Expectations ETF (NY: RINF )

31.15 +0.27 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.94 26.94 26.74 26.88 2,300 +0.06(+0.22%)
Dec 28, 2018 27.17 27.17 26.79 26.82 1,700 -0.23(-0.87%)
Dec 27, 2018 27.01 27.06 26.92 27.05 1,269 -0.20(-0.72%)
Dec 26, 2018 27.13 27.25 27.09 27.25 429 -0.03(-0.11%)
Dec 24, 2018 27.24 27.28 27.14 27.28 3,300 +0.00(+0.00%)
Dec 21, 2018 27.32 27.36 27.28 27.28 1,000 -0.02(-0.05%)
Dec 20, 2018 27.25 27.30 27.25 27.30 1,402 -0.38(-1.37%)
Dec 19, 2018 27.60 27.89 27.55 27.68 6,251 -0.02(-0.07%)
Dec 18, 2018 27.54 27.72 27.54 27.69 1,206 +0.07(+0.26%)
Dec 17, 2018 27.60 27.71 27.60 27.62 616 -0.09(-0.33%)
Dec 14, 2018 27.66 27.71 27.63 27.71 3,700 +0.04(+0.16%)
Dec 13, 2018 27.71 27.71 27.67 27.67 839 -0.05(-0.20%)
Dec 12, 2018 27.77 27.77 27.73 27.73 135 +0.10(+0.34%)
Dec 11, 2018 28.03 28.03 27.63 27.63 2,827 -0.32(-1.13%)
Dec 10, 2018 27.97 28.05 27.95 27.95 3,349 -0.25(-0.90%)
Dec 07, 2018 28.20 28.20 28.20 28.20 200 -0.07(-0.25%)
Dec 06, 2018 28.14 28.27 28.14 28.27 2,666 -0.32(-1.12%)
Dec 04, 2018 28.58 28.59 28.51 28.59 1,200 -0.11(-0.38%)
Dec 03, 2018 28.56 28.70 28.55 28.70 6,710 +0.14(+0.48%)
Nov 30, 2018 28.57 28.79 28.56 28.56 34,000 -0.18(-0.63%)
Nov 29, 2018 28.57 28.74 28.57 28.74 2,885 +0.46(+1.63%)
Nov 28, 2018 28.10 28.33 28.10 28.28 1,730 +0.19(+0.68%)
Nov 27, 2018 28.44 28.44 28.06 28.09 3,107 -0.42(-1.47%)
Nov 26, 2018 28.46 28.51 28.32 28.51 3,293 +0.00(+0.00%)
Nov 23, 2018 28.51 28.51 28.51 28.51 200 -0.14(-0.49%)
Nov 21, 2018 28.65 28.65 28.65 0 +0.19(+0.67%)
Nov 20, 2018 28.48 28.68 28.46 28.46 18,549 -0.20(-0.69%)
Nov 19, 2018 28.70 28.75 28.57 28.66 1,247 -0.27(-0.94%)
Nov 16, 2018 28.93 28.93 28.93 28.93 400 +0.09(+0.31%)
Nov 15, 2018 28.79 28.84 28.67 28.84 868 +0.01(+0.03%)
Nov 14, 2018 28.82 28.83 28.77 28.83 2,069 -0.15(-0.52%)
Nov 13, 2018 28.92 28.98 28.92 28.98 346 -0.12(-0.43%)
Nov 12, 2018 29.11 29.11 28.96 29.11 2,445 +0.03(+0.09%)
Nov 09, 2018 29.14 29.15 28.98 29.08 6,200 -0.09(-0.29%)
Nov 08, 2018 29.15 29.20 29.14 29.17 21,354 +0.19(+0.64%)
Nov 07, 2018 29.19 29.23 28.98 28.98 4,870 -0.10(-0.35%)
Nov 06, 2018 29.11 29.12 29.08 29.08 2,557 +0.08(+0.28%)
Nov 05, 2018 28.92 29.00 28.92 29.00 6,055 +0.32(+1.10%)
Nov 02, 2018 28.57 28.73 28.57 28.68 1,200 -0.14(-0.50%)
Nov 01, 2018 28.95 28.95 28.83 28.83 13,761 -0.03(-0.11%)
Oct 31, 2018 28.78 28.90 28.78 28.86 2,934 +0.11(+0.40%)
Oct 30, 2018 28.69 28.82 28.69 28.75 8,454 -0.08(-0.27%)
Oct 29, 2018 28.93 28.93 28.81 28.82 529 +0.04(+0.12%)
Oct 26, 2018 28.66 28.79 28.66 28.79 300 +0.06(+0.20%)
Oct 25, 2018 29.00 29.00 28.73 28.73 2,270 -0.28(-0.98%)
Oct 24, 2018 29.04 29.04 29.02 29.02 1,070 -0.06(-0.19%)
Oct 23, 2018 29.16 29.16 29.01 29.07 1,908 -0.10(-0.36%)
Oct 22, 2018 29.16 29.18 29.11 29.18 4,688 +0.07(+0.24%)
Oct 19, 2018 29.15 29.15 29.11 29.11 800 -0.06(-0.21%)
Oct 18, 2018 29.18 29.18 29.17 29.17 1,469 +0.07(+0.24%)
Oct 17, 2018 29.10 29.10 29.10 29.10 660 +0.00(+0.00%)
Oct 16, 2018 29.11 29.22 29.10 29.10 745 -0.15(-0.52%)
Oct 15, 2018 29.11 29.25 29.11 29.25 570 +0.12(+0.42%)
Oct 12, 2018 29.20 29.27 29.11 29.13 3,400 -0.18(-0.63%)
Oct 11, 2018 29.43 29.43 29.30 29.31 5,285 -0.09(-0.29%)
Oct 10, 2018 29.50 29.50 29.39 29.40 4,906 -0.68(-2.27%)
Oct 09, 2018 29.49 30.08 29.49 30.08 10,976 +0.60(+2.02%)
Oct 08, 2018 29.54 29.54 29.44 29.48 1,564 -0.00(-0.02%)
Oct 05, 2018 29.53 29.55 29.48 29.49 9,100 +0.01(+0.03%)
Oct 04, 2018 29.54 29.54 29.38 29.48 10,090 +0.21(+0.73%)
Oct 03, 2018 29.18 29.27 29.18 29.27 1,604 +0.09(+0.29%)
Oct 02, 2018 29.31 29.31 29.18 29.18 1,069 +0.08(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.