Inflation Expectations ETF (NY: RINF )

29.67 USD -0.24 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.44 28.79 28.44 28.75 2,823 +0.14(+0.48%)
Apr 27, 2017 28.61 28.68 28.42 28.61 6,606 +0.27(+0.94%)
Apr 26, 2017 28.45 28.63 28.34 28.34 6,875 +0.04(+0.13%)
Apr 25, 2017 28.29 28.58 28.27 28.31 2,657 +0.17(+0.60%)
Apr 24, 2017 28.06 28.15 28.03 28.14 6,433 +0.17(+0.61%)
Apr 21, 2017 27.82 28.05 27.73 27.97 5,144 -0.10(-0.37%)
Apr 20, 2017 27.94 28.17 27.88 28.07 6,330 -0.13(-0.46%)
Apr 19, 2017 28.13 28.29 27.84 28.20 10,004 -0.04(-0.14%)
Apr 18, 2017 28.32 28.72 28.20 28.24 14,588 -0.42(-1.47%)
Apr 17, 2017 28.15 28.66 28.15 28.66 4,338 +0.51(+1.81%)
Apr 13, 2017 28.86 28.86 28.15 28.15 31,223 -0.68(-2.38%)
Apr 12, 2017 28.51 28.83 27.98 28.83 7,708 +0.59(+2.11%)
Apr 11, 2017 28.59 29.06 28.24 28.24 9,093 -0.65(-2.26%)
Apr 10, 2017 28.85 29.13 28.76 28.89 4,898 -0.07(-0.23%)
Apr 07, 2017 28.76 28.96 28.63 28.96 13,270 -0.04(-0.14%)
Apr 06, 2017 28.93 29.00 28.93 29.00 2,338 -0.08(-0.28%)
Apr 05, 2017 28.93 29.16 28.86 29.08 17,668 +0.14(+0.48%)
Apr 04, 2017 28.79 29.00 28.68 28.94 11,945 -0.03(-0.10%)
Apr 03, 2017 28.88 29.43 28.58 28.97 9,926 +0.15(+0.52%)
Mar 31, 2017 28.59 29.21 28.59 28.82 56,531 +0.11(+0.39%)
Mar 30, 2017 28.82 28.85 28.68 28.71 2,132 +0.12(+0.41%)
Mar 29, 2017 28.63 28.82 28.59 28.59 29,882 -0.26(-0.90%)
Mar 28, 2017 28.81 28.85 28.71 28.85 4,576 +0.00(+0.00%)
Mar 27, 2017 28.63 28.85 28.53 28.85 5,856 -0.02(-0.07%)
Mar 24, 2017 28.70 29.20 28.65 28.87 27,249 +0.29(+1.00%)
Mar 23, 2017 28.64 28.65 28.57 28.58 5,043 -0.06(-0.23%)
Mar 22, 2017 28.65 28.70 28.50 28.65 16,146 +0.08(+0.28%)
Mar 21, 2017 29.02 29.09 28.57 28.57 10,615 -0.42(-1.45%)
Mar 20, 2017 29.66 29.66 28.95 28.99 5,215 -0.49(-1.66%)
Mar 17, 2017 29.50 29.66 29.08 29.48 30,100 +0.37(+1.27%)
Mar 16, 2017 29.28 29.28 29.00 29.11 2,539 +0.01(+0.04%)
Mar 15, 2017 28.91 29.17 28.91 29.10 5,144 +0.20(+0.69%)
Mar 14, 2017 28.86 29.06 28.75 28.90 14,943 -0.27(-0.92%)
Mar 13, 2017 29.10 29.19 28.80 29.17 7,305 +0.18(+0.62%)
Mar 10, 2017 28.99 29.07 28.93 28.99 5,458 +0.15(+0.53%)
Mar 09, 2017 28.91 28.96 28.75 28.84 6,568 -0.04(-0.15%)
Mar 08, 2017 28.86 28.96 28.80 28.88 9,693 -0.34(-1.16%)
Mar 07, 2017 28.92 29.22 28.75 29.22 4,413 +0.20(+0.69%)
Mar 06, 2017 29.05 29.05 29.02 29.02 1,753 +0.06(+0.20%)
Mar 03, 2017 28.95 29.12 28.89 28.96 4,260 -0.13(-0.44%)
Mar 02, 2017 29.05 29.16 29.00 29.09 3,069 +0.09(+0.31%)
Mar 01, 2017 28.94 29.37 28.94 29.00 27,155 -0.15(-0.51%)
Feb 28, 2017 28.90 29.50 28.76 29.15 13,070 +0.33(+1.15%)
Feb 27, 2017 28.92 29.39 28.77 28.82 15,324 +0.01(+0.04%)
Feb 24, 2017 28.83 28.92 28.77 28.81 4,151 +0.08(+0.28%)
Feb 23, 2017 29.20 29.31 28.72 28.73 60,986 +0.14(+0.49%)
Feb 22, 2017 28.87 29.50 28.55 28.59 64,279 -0.06(-0.21%)
Feb 21, 2017 28.92 29.24 28.58 28.65 47,438 -0.16(-0.56%)
Feb 17, 2017 28.81 28.81 28.81 0 +0.29(+1.02%)
Feb 16, 2017 29.32 29.49 28.50 28.52 18,075 -0.63(-2.16%)
Feb 15, 2017 29.19 29.48 29.05 29.15 15,290 +0.25(+0.87%)
Feb 14, 2017 29.15 29.18 28.82 28.90 5,092 -0.44(-1.49%)
Feb 13, 2017 29.10 29.42 28.68 29.34 13,792 +0.34(+1.19%)
Feb 10, 2017 28.99 29.28 28.70 28.99 6,188 +0.10(+0.36%)
Feb 09, 2017 28.66 28.93 28.58 28.89 9,037 +0.42(+1.46%)
Feb 08, 2017 28.36 28.47 28.36 28.47 1,965 -0.19(-0.66%)
Feb 07, 2017 28.94 29.00 28.50 28.66 12,051 -0.33(-1.12%)
Feb 06, 2017 29.27 29.27 28.19 28.99 10,790 -0.29(-0.99%)
Feb 03, 2017 28.93 29.29 28.78 29.28 5,278 +0.71(+2.48%)
Feb 02, 2017 28.99 29.50 28.57 28.57 5,329 -0.56(-1.92%)
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.