Inflation Expectations ETF (NY: RINF )

30.00 USD +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.80 28.43 27.80 28.43 3,200 +0.51(+1.83%)
Feb 25, 2021 28.23 28.23 27.84 27.92 10,389 -0.31(-1.10%)
Feb 24, 2021 28.38 28.40 28.22 28.23 8,107 +0.05(+0.18%)
Feb 23, 2021 28.23 28.27 28.14 28.18 15,877 -0.02(-0.08%)
Feb 22, 2021 28.07 28.23 28.07 28.20 11,893 +0.27(+0.96%)
Feb 19, 2021 28.09 28.09 27.93 27.93 800 -0.17(-0.60%)
Feb 18, 2021 28.35 28.38 28.08 28.10 27,249 -0.25(-0.87%)
Feb 17, 2021 28.37 28.39 28.33 28.35 25,841 -0.00(-0.00%)
Feb 16, 2021 28.36 28.38 28.33 28.35 5,944 +0.10(+0.35%)
Feb 12, 2021 28.22 28.28 28.18 28.25 6,200 +0.14(+0.51%)
Feb 11, 2021 28.14 28.21 28.08 28.10 6,882 -0.15(-0.53%)
Feb 10, 2021 28.31 28.33 28.25 28.25 2,022 -0.07(-0.23%)
Feb 09, 2021 28.29 28.33 28.17 28.32 12,245 +0.08(+0.28%)
Feb 08, 2021 28.32 28.32 28.24 28.24 6,235 -0.07(-0.24%)
Feb 05, 2021 28.15 28.32 28.15 28.31 8,500 +0.16(+0.56%)
Feb 04, 2021 28.05 28.20 28.04 28.15 1,151 -0.04(-0.14%)
Feb 03, 2021 28.04 28.19 28.04 28.19 486 +0.22(+0.80%)
Feb 02, 2021 28.04 28.04 27.92 27.97 2,050 +0.19(+0.67%)
Feb 01, 2021 27.79 27.90 27.74 27.78 6,121 -0.16(-0.58%)
Jan 29, 2021 28.09 28.24 27.94 27.94 2,300 +0.11(+0.38%)
Jan 28, 2021 27.69 27.94 27.67 27.84 7,917 +0.38(+1.37%)
Jan 27, 2021 27.39 27.46 27.39 27.46 555 -0.10(-0.36%)
Jan 26, 2021 27.84 27.84 27.56 27.56 3,993 -0.33(-1.17%)
Jan 25, 2021 28.10 28.10 27.89 27.89 2,955 -0.20(-0.71%)
Jan 22, 2021 28.14 28.14 28.08 28.08 500 -0.18(-0.62%)
Jan 21, 2021 28.26 28.26 28.26 28.26 1 +0.31(+1.09%)
Jan 20, 2021 27.96 27.96 27.95 27.96 1,741 +0.01(+0.04%)
Jan 19, 2021 27.86 28.00 27.86 27.95 3,480 +0.12(+0.41%)
Jan 15, 2021 27.83 27.83 27.83 27.83 100 -0.08(-0.27%)
Jan 14, 2021 27.82 27.93 27.82 27.91 3,146 +0.09(+0.31%)
Jan 13, 2021 27.84 27.84 27.82 27.82 1,060 +0.12(+0.43%)
Jan 12, 2021 27.80 27.82 27.64 27.70 5,369 +0.14(+0.50%)
Jan 11, 2021 27.50 27.64 27.40 27.56 5,627 -0.03(-0.09%)
Jan 08, 2021 27.85 27.85 27.59 27.59 5,800 -0.24(-0.87%)
Jan 07, 2021 27.83 27.83 27.83 27.83 31 +0.18(+0.65%)
Jan 06, 2021 27.72 27.75 27.65 27.65 4,668 +0.23(+0.84%)
Jan 05, 2021 27.37 27.44 27.37 27.42 2,344 +0.06(+0.24%)
Jan 04, 2021 27.33 27.37 27.24 27.36 1,229 +0.21(+0.76%)
Dec 31, 2020 27.15 27.15 27.15 200 +0.07(+0.28%)
Dec 30, 2020 27.07 27.08 27.00 27.08 200 +0.00(+0.02%)
Dec 29, 2020 27.07 27.07 27.07 27.07 67 -0.09(-0.33%)
Dec 28, 2020 27.16 27.21 27.16 27.16 1,039 +0.05(+0.17%)
Dec 24, 2020 27.05 27.22 27.05 27.11 500 +0.06(+0.24%)
Dec 23, 2020 27.03 27.05 27.03 27.05 160 -0.03(-0.09%)
Dec 22, 2020 27.11 27.11 27.08 27.08 205 -0.11(-0.42%)
Dec 21, 2020 27.35 27.35 27.19 27.19 3,926 -0.07(-0.27%)
Dec 18, 2020 27.26 27.26 27.26 27.26 100 +0.04(+0.14%)
Dec 17, 2020 27.23 27.23 27.22 27.22 402 +0.11(+0.40%)
Dec 16, 2020 27.11 27.12 27.11 27.12 515 +0.03(+0.12%)
Dec 15, 2020 27.00 27.10 26.98 27.08 1,091 +0.09(+0.33%)
Dec 14, 2020 27.00 27.00 27.00 27.00 102 +0.08(+0.28%)
Dec 11, 2020 26.92 26.92 26.92 26.92 200 -0.19(-0.71%)
Dec 10, 2020 27.13 27.13 27.11 27.11 1,046 -0.05(-0.20%)
Dec 09, 2020 27.17 27.19 27.04 27.16 953 -0.06(-0.20%)
Dec 08, 2020 27.03 27.22 27.03 27.22 4,448 +0.09(+0.33%)
Dec 07, 2020 27.24 27.25 27.13 27.13 3,111 -0.19(-0.70%)
Dec 04, 2020 27.28 27.32 27.28 27.32 500 +0.16(+0.59%)
Dec 03, 2020 27.38 27.38 27.16 27.16 1,596 -0.07(-0.25%)
Dec 02, 2020 27.03 27.23 27.03 27.23 11,898 +0.37(+1.36%)
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.