Inflation Expectations ETF (NY: RINF )

29.98 USD -0.45 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.14 24.14 23.82 23.82 2,514 -0.55(-2.24%)
Apr 29, 2020 24.36 24.36 24.36 24.36 18 -0.11(-0.46%)
Apr 28, 2020 24.60 24.60 24.47 24.47 3,050 -0.05(-0.21%)
Apr 27, 2020 24.18 24.55 24.17 24.52 10,485 +0.42(+1.76%)
Apr 24, 2020 23.79 24.19 23.79 24.10 1,700 +0.43(+1.83%)
Apr 23, 2020 23.98 23.98 23.67 23.67 8,914 -0.08(-0.35%)
Apr 22, 2020 23.30 23.75 23.02 23.75 3,414 +0.65(+2.82%)
Apr 21, 2020 23.09 23.10 22.99 23.10 1,180 +0.37(+1.64%)
Apr 20, 2020 22.72 22.72 22.72 22.72 40 -0.07(-0.29%)
Apr 17, 2020 23.25 23.25 22.75 22.79 3,000 -0.28(-1.21%)
Apr 16, 2020 23.07 23.07 23.07 23.07 1 -0.94(-3.90%)
Apr 15, 2020 24.50 24.50 24.00 24.00 581 -0.54(-2.21%)
Apr 14, 2020 24.29 24.76 24.27 24.55 49,571 +0.29(+1.21%)
Apr 13, 2020 24.25 24.25 24.25 24.25 35 +0.22(+0.92%)
Apr 09, 2020 24.03 24.03 24.03 24.03 100 +0.52(+2.21%)
Apr 08, 2020 23.48 23.51 23.48 23.51 399 +0.28(+1.21%)
Apr 07, 2020 23.73 23.80 23.23 23.23 9,152 -0.08(-0.35%)
Apr 06, 2020 23.26 23.31 23.18 23.31 1,085 +0.38(+1.64%)
Apr 03, 2020 22.91 22.94 22.91 22.94 300 +0.11(+0.50%)
Apr 02, 2020 22.82 22.82 22.82 22.82 59 +0.58(+2.62%)
Apr 01, 2020 22.14 22.24 22.14 22.24 505 +0.18(+0.80%)
Mar 31, 2020 22.71 22.71 21.88 22.06 4,186 -0.74(-3.26%)
Mar 30, 2020 23.28 23.28 22.67 22.80 3,184 -0.76(-3.21%)
Mar 27, 2020 23.93 23.93 23.56 23.56 1,600 -0.35(-1.46%)
Mar 26, 2020 24.86 25.35 23.91 23.91 6,759 -0.36(-1.48%)
Mar 25, 2020 24.25 24.27 24.25 24.27 1,777 -0.09(-0.39%)
Mar 24, 2020 24.04 24.36 23.95 24.36 3,668 +0.51(+2.12%)
Mar 23, 2020 23.31 24.12 23.31 23.86 4,567 +0.69(+2.97%)
Mar 20, 2020 22.43 23.30 22.32 23.17 3,600 +0.76(+3.37%)
Mar 19, 2020 22.05 22.57 21.78 22.41 20,519 +1.13(+5.30%)
Mar 18, 2020 21.27 21.28 21.08 21.28 6,405 +0.50(+2.40%)
Mar 17, 2020 20.87 20.95 20.77 20.79 13,146 -0.70(-3.24%)
Mar 16, 2020 21.76 21.76 21.48 21.48 165 -1.07(-4.77%)
Mar 13, 2020 22.72 22.90 22.56 22.56 1,600 +0.11(+0.49%)
Mar 12, 2020 22.16 22.45 22.09 22.45 6,274 -0.36(-1.58%)
Mar 11, 2020 22.65 22.83 22.65 22.80 4,412 -0.09(-0.37%)
Mar 10, 2020 23.06 23.06 22.36 22.89 4,072 +0.19(+0.83%)
Mar 09, 2020 24.50 24.50 22.66 22.70 4,874 -2.16(-8.68%)
Mar 06, 2020 24.84 24.91 24.70 24.86 4,600 -0.66(-2.60%)
Mar 05, 2020 25.73 25.78 25.52 25.52 38,468 -0.30(-1.15%)
Mar 04, 2020 25.63 25.82 25.63 25.82 1,054 +0.24(+0.95%)
Mar 03, 2020 25.35 25.58 25.35 25.58 177 +0.26(+1.04%)
Mar 02, 2020 25.12 25.31 25.11 25.31 3,003 +0.02(+0.09%)
Feb 28, 2020 25.52 25.52 25.26 25.29 7,300 -0.43(-1.68%)
Feb 27, 2020 25.72 25.72 25.72 25.72 1,051 +0.03(+0.13%)
Feb 26, 2020 25.78 25.80 25.66 25.69 2,571 -0.11(-0.44%)
Feb 25, 2020 25.98 25.98 25.80 25.80 1,327 -0.26(-0.99%)
Feb 24, 2020 26.08 26.08 26.06 26.06 2,275 -0.25(-0.95%)
Feb 21, 2020 26.24 26.31 26.24 26.31 600 -0.12(-0.46%)
Feb 20, 2020 26.43 26.43 26.43 26.43 1 -0.01(-0.04%)
Feb 19, 2020 26.43 26.44 26.43 26.44 599 -0.04(-0.15%)
Feb 18, 2020 26.48 26.48 26.48 26.48 34 -0.02(-0.09%)
Feb 14, 2020 26.42 26.55 26.40 26.50 3,300 -0.02(-0.09%)
Feb 13, 2020 26.51 26.53 26.51 26.53 317 +0.08(+0.32%)
Feb 12, 2020 26.44 26.44 26.44 26.44 52 +0.09(+0.33%)
Feb 11, 2020 26.28 26.35 26.28 26.35 409 -0.15(-0.55%)
Feb 10, 2020 26.50 26.50 26.50 26.50 67 -0.06(-0.22%)
Feb 07, 2020 26.44 26.56 26.44 26.56 6,400 -0.06(-0.22%)
Feb 06, 2020 26.62 26.62 26.62 26.62 129 +0.06(+0.22%)
Feb 05, 2020 26.52 26.56 26.49 26.56 4,117 +0.15(+0.58%)
Feb 04, 2020 26.40 26.43 26.40 26.41 1,598 +0.03(+0.10%)
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.