Inflation Expectations ETF (NY: RINF )

29.59 USD +0.20 (+0.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.08 29.08 29.08 0 +0.28(+0.96%)
Dec 29, 2016 28.85 28.97 28.64 28.80 9,932 -0.09(-0.32%)
Dec 28, 2016 28.91 29.01 28.71 28.89 8,480 -0.33(-1.13%)
Dec 27, 2016 29.15 29.22 29.02 29.22 3,261 +0.18(+0.62%)
Dec 23, 2016 29.04 29.04 29.04 0 +0.45(+1.58%)
Dec 22, 2016 28.63 29.27 28.34 28.59 13,068 -0.11(-0.39%)
Dec 21, 2016 28.51 28.79 28.40 28.70 10,909 +0.20(+0.70%)
Dec 20, 2016 28.30 28.69 28.30 28.50 12,776 -0.30(-1.02%)
Dec 19, 2016 28.24 28.97 28.24 28.80 16,557 +0.34(+1.18%)
Dec 16, 2016 28.40 28.52 28.00 28.46 15,201 -0.19(-0.66%)
Dec 15, 2016 28.66 29.20 27.87 28.65 135,681 -0.63(-2.15%)
Dec 14, 2016 29.61 29.61 28.30 29.28 24,439 +0.76(+2.66%)
Dec 13, 2016 29.80 29.80 28.52 28.52 43,531 -0.79(-2.70%)
Dec 12, 2016 29.47 29.47 29.23 29.31 9,456 +0.04(+0.14%)
Dec 09, 2016 29.26 29.28 29.12 29.27 28,652 +0.14(+0.48%)
Dec 08, 2016 29.16 29.31 29.04 29.13 30,243 +0.13(+0.44%)
Dec 07, 2016 28.95 29.39 28.91 29.00 45,264 -0.25(-0.84%)
Dec 06, 2016 29.15 29.31 29.12 29.25 4,986 -0.00(-0.02%)
Dec 05, 2016 29.22 29.25 29.06 29.25 4,084 +0.12(+0.43%)
Dec 02, 2016 29.37 29.37 29.06 29.13 7,253 -0.11(-0.38%)
Dec 01, 2016 28.69 29.38 28.69 29.24 9,324 +0.03(+0.10%)
Nov 30, 2016 28.98 29.22 28.98 29.21 11,107 +0.23(+0.79%)
Nov 29, 2016 28.62 29.10 28.40 28.98 43,986 +0.27(+0.94%)
Nov 28, 2016 28.85 28.98 28.70 28.71 969,087 -0.14(-0.49%)
Nov 25, 2016 28.73 28.95 28.63 28.85 28,384 -0.12(-0.41%)
Nov 23, 2016 28.97 28.97 28.97 0 -0.12(-0.41%)
Nov 22, 2016 29.17 29.17 28.95 29.09 12,233 +0.09(+0.31%)
Nov 21, 2016 28.84 29.40 28.36 29.00 25,709 +0.51(+1.79%)
Nov 18, 2016 28.54 28.54 28.31 28.49 7,032 +0.01(+0.03%)
Nov 17, 2016 28.51 28.75 28.48 28.48 12,117 -0.06(-0.22%)
Nov 16, 2016 28.37 28.66 28.37 28.54 5,954 +0.16(+0.57%)
Nov 15, 2016 28.51 28.62 28.38 28.38 1,902 -0.62(-2.14%)
Nov 14, 2016 29.00 29.00 29.00 29.00 210 -0.00(-0.00%)
Nov 10, 2016 29.00 29.00 29.00 0 -0.02(-0.07%)
Nov 09, 2016 28.81 29.12 28.81 29.02 16,581 +1.10(+3.94%)
Nov 04, 2016 27.92 64 -0.69(-2.42%)
Nov 02, 2016 28.61 1 +0.59(+2.11%)
Oct 28, 2016 28.02 4 -0.48(-1.68%)
Oct 27, 2016 28.60 28.64 28.50 28.50 1,051 -0.04(-0.14%)
Oct 26, 2016 28.44 28.54 28.31 28.54 17,706 +0.34(+1.21%)
Oct 25, 2016 28.28 28.29 28.11 28.20 5,201 +0.10(+0.36%)
Oct 21, 2016 28.10 28.10 28.10 28.10 2 +0.10(+0.35%)
Oct 19, 2016 28.00 28.00 28.00 28.00 300 +0.25(+0.90%)
Oct 17, 2016 27.75 27.75 27.75 27.75 1 -0.15(-0.54%)
Oct 14, 2016 27.74 27.90 27.74 27.90 701 +0.06(+0.22%)
Oct 11, 2016 27.84 27.84 27.84 27.84 18 -0.01(-0.04%)
Oct 10, 2016 27.85 27.85 27.85 27.85 494 -0.06(-0.21%)
Oct 06, 2016 27.91 27.91 27.91 27.91 111 +0.46(+1.68%)
Oct 05, 2016 27.66 27.75 27.45 27.45 615 -0.57(-2.03%)
Oct 04, 2016 28.02 28.02 28.02 28.02 800 +0.08(+0.29%)
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.