Inflation Expectations ETF (NY: RINF )

32.47 +0.30 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.41 29.48 29.31 29.38 5,318 -0.05(-0.16%)
Apr 27, 2018 29.35 29.43 29.24 29.43 1,994 +0.29(+0.99%)
Apr 26, 2018 29.11 29.31 29.11 29.14 1,490 -0.02(-0.07%)
Apr 25, 2018 29.11 29.16 29.11 29.16 558 +0.10(+0.34%)
Apr 24, 2018 29.10 29.13 29.04 29.06 4,667 -0.18(-0.62%)
Apr 23, 2018 29.13 29.24 29.13 29.24 997 +0.19(+0.67%)
Apr 20, 2018 29.09 29.09 28.98 29.05 2,899 -0.13(-0.46%)
Apr 19, 2018 29.14 29.20 29.14 29.18 8,389 +0.14(+0.48%)
Apr 18, 2018 29.02 29.04 29.02 29.04 5,333 +0.14(+0.47%)
Apr 17, 2018 29.02 29.04 28.90 28.90 1,391 -0.05(-0.16%)
Apr 16, 2018 28.94 28.95 28.78 28.95 3,010 +0.00(+0.00%)
Apr 13, 2018 28.95 28.95 28.95 28.95 367 +0.09(+0.31%)
Apr 12, 2018 28.62 28.86 28.61 28.86 8,009 +0.42(+1.48%)
Apr 10, 2018 28.44 28.44 28.44 0 +0.03(+0.11%)
Apr 09, 2018 28.41 28.41 28.41 28.41 239 -0.21(-0.73%)
Apr 06, 2018 28.60 28.62 28.44 28.62 12,738 +0.25(+0.88%)
Apr 05, 2018 28.49 28.49 28.37 28.37 401 -0.14(-0.47%)
Apr 04, 2018 28.51 28.51 28.51 28.51 1,004 +0.13(+0.44%)
Apr 03, 2018 28.49 28.49 28.38 28.38 567 +0.10(+0.35%)
Apr 02, 2018 28.22 28.30 28.22 28.28 1,613 +0.13(+0.47%)
Mar 29, 2018 28.15 28.15 28.15 0 -0.23(-0.81%)
Mar 28, 2018 28.35 28.40 28.34 28.38 3,271 -0.08(-0.28%)
Mar 27, 2018 28.47 28.49 28.40 28.46 5,227 +0.11(+0.39%)
Mar 26, 2018 28.27 28.35 28.27 28.35 342 -0.02(-0.06%)
Mar 23, 2018 28.37 28.37 28.37 28.37 624 -0.09(-0.33%)
Mar 22, 2018 28.48 28.49 28.40 28.46 14,309 -0.09(-0.32%)
Mar 21, 2018 28.60 28.60 28.55 28.55 1,985 +0.21(+0.74%)
Mar 20, 2018 28.34 28.34 28.34 28.34 5,090 -0.10(-0.35%)
Mar 19, 2018 28.42 28.45 28.40 28.44 1,460 +0.01(+0.04%)
Mar 15, 2018 28.43 28.43 28.43 0 +0.14(+0.49%)
Mar 14, 2018 28.44 28.44 28.29 28.29 4,292 -0.22(-0.77%)
Mar 13, 2018 28.56 28.56 28.51 28.51 2,253 -0.07(-0.24%)
Mar 12, 2018 28.69 28.69 28.57 28.58 9,307 -0.09(-0.31%)
Mar 09, 2018 28.66 28.77 28.65 28.67 1,612 +0.02(+0.05%)
Mar 08, 2018 28.66 28.66 28.62 28.65 790 +0.03(+0.12%)
Mar 07, 2018 28.75 28.55 28.62 14,902 -0.14(-0.48%)
Mar 06, 2018 28.78 28.78 28.76 28.76 1,900 -0.08(-0.28%)
Mar 05, 2018 28.86 28.86 28.78 28.84 2,472 +0.03(+0.10%)
Mar 02, 2018 28.71 28.82 28.70 28.81 5,210 +0.17(+0.59%)
Mar 01, 2018 28.67 28.68 28.61 28.64 8,466 -0.14(-0.48%)
Feb 28, 2018 28.63 28.78 28.63 28.78 1,124 +0.13(+0.44%)
Feb 27, 2018 28.68 28.68 28.58 28.65 2,705 -0.16(-0.54%)
Feb 26, 2018 28.61 28.82 28.61 28.81 5,457 +0.10(+0.35%)
Feb 23, 2018 28.75 28.75 28.63 28.71 5,485 -0.14(-0.49%)
Feb 22, 2018 28.87 28.87 28.76 28.85 2,167 +0.08(+0.28%)
Feb 21, 2018 28.71 28.77 28.71 28.77 613 +0.04(+0.14%)
Feb 20, 2018 28.71 28.73 28.49 28.73 1,540 +0.05(+0.17%)
Feb 16, 2018 28.68 28.68 28.68 0 -0.11(-0.38%)
Feb 15, 2018 28.96 28.96 28.79 28.79 1,219 +0.06(+0.21%)
Feb 14, 2018 28.79 28.79 28.73 28.73 19,509 +0.06(+0.21%)
Feb 13, 2018 28.63 28.67 28.62 28.67 3,890 +0.03(+0.10%)
Feb 12, 2018 28.84 28.84 28.64 28.64 1,148 +0.16(+0.56%)
Feb 09, 2018 28.78 28.78 28.48 28.48 2,029 -0.29(-1.01%)
Feb 08, 2018 28.83 29.01 28.82 28.77 2,095 -0.07(-0.26%)
Feb 07, 2018 28.86 28.86 28.86 28.84 20,997 -0.03(-0.09%)
Feb 06, 2018 28.88 28.90 28.80 28.87 11,103 -0.03(-0.12%)
Feb 05, 2018 29.02 29.03 28.84 28.90 5,656 +0.02(+0.08%)
Feb 02, 2018 28.88 28.94 28.84 28.88 29,030 +0.11(+0.38%)
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.