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 (%)
Apr 28, 2016 27.74 28.00 28.00 28.00 2,900 +0.49(+1.78%)
Apr 27, 2016 27.51 27.51 27.51 27.51 1,800 +0.05(+0.18%)
Apr 26, 2016 27.46 27.46 27.46 27.46 100 +0.14(+0.51%)
Apr 25, 2016 27.52 27.52 27.28 27.32 3,348 -0.21(-0.76%)
Apr 22, 2016 27.53 27.53 27.53 27.53 210 +0.08(+0.29%)
Apr 21, 2016 27.45 27.45 27.45 27.45 1,800 +0.28(+1.03%)
Apr 20, 2016 27.66 27.84 27.13 27.17 22,923 -0.54(-1.95%)
Apr 19, 2016 27.52 27.71 27.52 27.71 9,600 +0.29(+1.06%)
Apr 18, 2016 27.36 27.43 27.33 27.42 1,600 +0.27(+0.99%)
Apr 15, 2016 27.22 27.22 27.15 27.15 320 +0.08(+0.30%)
Apr 14, 2016 27.12 27.40 27.00 27.07 2,470 -0.03(-0.11%)
Apr 13, 2016 27.24 27.24 27.10 27.10 1,900 -0.01(-0.04%)
Apr 12, 2016 27.35 27.35 27.11 27.11 10,503 -0.33(-1.20%)
Apr 11, 2016 27.44 27.44 27.44 27.44 1,800 -0.05(-0.18%)
Apr 08, 2016 27.49 27.49 27.49 27.49 1,800 -0.02(-0.07%)
Apr 07, 2016 27.57 28.01 27.51 27.51 5,735 +0.07(+0.26%)
Apr 06, 2016 27.76 28.04 27.44 27.44 33,937 -0.29(-1.05%)
Apr 05, 2016 27.78 28.14 27.37 27.73 52,407 -0.02(-0.07%)
Apr 04, 2016 27.84 28.57 27.66 27.75 14,380 +0.04(+0.14%)
Apr 01, 2016 27.83 27.83 27.57 27.71 19,111 -0.22(-0.79%)
Mar 31, 2016 27.96 28.00 27.84 27.93 5,601 +0.21(+0.76%)
Mar 30, 2016 27.75 28.26 27.72 27.72 99,751 -0.20(-0.72%)
Mar 29, 2016 27.40 28.00 27.40 27.92 34,173 +0.64(+2.35%)
Mar 28, 2016 27.76 27.76 27.26 27.28 2,332 -0.20(-0.73%)
Mar 24, 2016 27.48 27.48 27.48 27.48 100 -0.01(-0.04%)
Mar 23, 2016 27.69 27.85 27.49 27.49 8,300 -0.52(-1.86%)
Mar 22, 2016 27.83 28.09 27.65 28.01 3,085 -0.19(-0.67%)
Mar 21, 2016 27.73 28.52 27.72 28.20 57,158 +0.56(+2.03%)
Mar 18, 2016 27.37 27.77 27.06 27.64 43,517 +0.44(+1.62%)
Mar 16, 2016 27.15 27.20 27.20 27.20 5,200 +0.20(+0.74%)
Mar 15, 2016 27.00 27.00 27.00 27.00 368 -0.14(-0.52%)
Mar 10, 2016 27.14 27.14 27.14 27.14 100 +0.12(+0.44%)
Mar 09, 2016 26.93 27.24 26.92 27.02 78,086 +0.12(+0.45%)
Mar 08, 2016 27.00 27.00 26.90 26.90 2,500 -0.35(-1.28%)
Mar 04, 2016 27.33 27.25 27.25 27.25 235 -0.02(-0.07%)
Mar 03, 2016 27.34 27.36 27.27 27.27 1,000 +0.02(+0.07%)
Mar 02, 2016 27.29 27.29 27.05 27.25 8,800 +0.23(+0.85%)
Mar 01, 2016 26.86 27.38 26.86 27.02 35,231 +0.02(+0.07%)
Feb 29, 2016 27.15 27.15 26.85 27.00 837 +0.30(+1.12%)
Feb 26, 2016 26.70 26.70 26.70 26.70 1,000 +0.05(+0.19%)
Feb 25, 2016 26.65 26.65 26.65 26.65 1,000 -0.24(-0.89%)
Feb 24, 2016 26.45 26.89 26.45 26.89 2,306 +0.57(+2.17%)
Feb 22, 2016 26.18 26.32 26.32 26.32 24,900 +0.51(+1.97%)
Feb 19, 2016 25.75 25.81 25.75 25.81 250 -0.28(-1.07%)
Feb 18, 2016 26.12 26.20 25.71 26.09 25,700 -0.27(-1.02%)
Feb 12, 2016 26.35 26.36 26.36 26.36 600 +0.05(+0.19%)
Feb 08, 2016 26.49 26.31 26.31 26.31 2,400 -0.75(-2.77%)
Feb 03, 2016 26.83 27.16 26.83 27.06 12,178 +0.51(+1.92%)
Feb 02, 2016 26.69 26.69 26.50 26.55 3,100 -0.56(-2.07%)
Jan 29, 2016 27.09 27.11 27.11 27.11 4,900 -0.03(-0.11%)
Jan 28, 2016 26.86 27.24 26.86 27.14 73,040 +0.52(+1.95%)
Jan 22, 2016 26.62 26.62 26.62 26.62 1 +0.18(+0.68%)
Jan 21, 2016 26.33 26.53 26.33 26.44 1,400 +0.00(+0.00%)
Jan 20, 2016 26.55 26.55 26.13 26.44 30,300 -0.33(-1.23%)
Jan 15, 2016 26.94 26.94 26.76 26.77 15 -0.44(-1.62%)
Jan 14, 2016 27.24 27.24 27.21 27.21 1,510 -0.13(-0.48%)
Jan 13, 2016 27.12 27.34 27.12 27.34 3,100 -0.17(-0.62%)
Jan 12, 2016 27.51 27.51 27.51 27.51 1,020 +0.03(+0.11%)
Jan 11, 2016 27.45 27.56 27.45 27.48 1,900 -0.24(-0.87%)
Jan 08, 2016 27.73 27.74 27.72 27.72 20,468 +0.09(+0.33%)
Jan 07, 2016 27.87 27.87 27.52 27.63 26,589 -0.59(-2.09%)
Jan 06, 2016 28.13 28.29 28.12 28.22 1,497 -0.05(-0.18%)
Jan 05, 2016 28.06 28.68 28.06 28.27 36,475 +0.11(+0.39%)
Jan 04, 2016 28.04 28.16 28.02 28.16 1,102 -0.08(-0.28%)
Dec 31, 2015 28.13 28.24 28.24 28.24 6,500 +0.16(+0.57%)
Dec 30, 2015 28.14 28.23 28.00 28.08 4,990 -0.07(-0.25%)
Dec 29, 2015 28.03 28.20 28.02 28.15 9,706 +0.17(+0.61%)
Dec 28, 2015 27.79 28.37 27.79 27.98 67,525 +0.03(+0.11%)
Dec 17, 2015 27.96 27.95 27.95 27.95 200 -0.24(-0.85%)
Dec 15, 2015 28.19 28.19 28.19 28.19 100 +0.50(+1.81%)
Dec 14, 2015 27.90 28.05 27.69 27.69 13,137 -0.34(-1.21%)
Dec 11, 2015 28.09 28.24 28.02 28.03 3,498 -0.72(-2.50%)
Dec 08, 2015 28.62 28.75 28.62 28.75 1 -0.03(-0.10%)
Dec 07, 2015 28.87 28.96 28.63 28.78 25,744 -0.24(-0.83%)
Dec 04, 2015 29.14 29.65 28.91 29.02 67,406 -0.11(-0.38%)
Dec 03, 2015 28.91 29.25 28.82 29.13 90,103 +0.39(+1.36%)
Dec 02, 2015 29.04 29.06 28.51 28.74 63,594 -0.26(-0.90%)
Dec 01, 2015 29.34 29.41 29.00 29.00 52,901 -0.26(-0.89%)
Nov 30, 2015 29.13 29.50 29.11 29.26 76,869 +0.19(+0.65%)
Nov 25, 2015 29.07 29.07 29.07 29.07 200 -0.11(-0.38%)
Nov 24, 2015 29.12 29.18 29.11 29.18 8,702 +0.02(+0.07%)
Nov 23, 2015 29.02 29.23 29.02 29.16 10,749 -0.09(-0.31%)
Nov 20, 2015 29.03 29.37 29.00 29.25 15,102 +0.30(+1.05%)
Nov 19, 2015 28.89 29.04 28.85 28.95 11,451 +0.00(+0.02%)
Nov 18, 2015 28.86 29.06 28.86 28.94 5,282 +0.19(+0.66%)
Nov 17, 2015 28.96 28.96 28.75 28.75 2,924 -0.06(-0.21%)
Nov 16, 2015 28.88 28.88 28.56 28.81 18,336 -0.19(-0.66%)
Nov 12, 2015 29.08 29.14 29.00 29.00 39 -0.04(-0.14%)
Nov 10, 2015 28.94 29.04 29.04 29.04 3,800 +0.05(+0.17%)
Nov 09, 2015 29.09 29.09 28.84 28.99 2,531 +0.25(+0.87%)
Nov 06, 2015 29.08 29.10 28.73 28.74 129,642 +0.06(+0.19%)
Nov 05, 2015 29.01 29.06 28.68 28.68 20,882 -0.34(-1.15%)
Nov 04, 2015 28.90 29.17 28.83 29.02 143,446 +0.09(+0.31%)
Nov 03, 2015 29.12 29.39 28.87 28.93 98,676 -0.05(-0.17%)
Nov 02, 2015 28.73 29.23 28.70 28.98 154,750 +0.26(+0.91%)
Oct 30, 2015 28.95 29.07 28.47 28.72 108,518 +0.12(+0.42%)
Oct 29, 2015 28.46 29.08 28.34 28.60 130,227 +0.10(+0.35%)
Oct 28, 2015 28.50 28.50 28.50 28.50 100 +0.20(+0.71%)
Oct 27, 2015 28.64 28.79 28.30 28.30 68,313 -0.28(-0.98%)
Oct 26, 2015 28.66 28.86 28.34 28.58 112,907 -0.06(-0.21%)
Oct 23, 2015 28.68 28.68 28.64 28.64 322 +0.48(+1.70%)
Oct 22, 2015 28.02 28.43 28.01 28.16 3,548 +0.25(+0.90%)
Oct 21, 2015 28.17 28.17 27.84 27.91 4,799 -0.20(-0.71%)
Oct 20, 2015 28.14 28.54 27.96 28.11 70,500 +0.07(+0.25%)
Oct 19, 2015 28.00 28.21 27.92 28.04 78,470 -0.05(-0.18%)
Oct 16, 2015 28.20 28.49 28.09 28.09 143,593 -0.24(-0.85%)
Oct 15, 2015 28.30 28.37 28.30 28.33 1,017 -0.18(-0.63%)
Oct 14, 2015 28.45 28.67 28.32 28.51 77,888 +0.15(+0.53%)
Oct 13, 2015 28.52 28.55 28.36 28.36 1,800 -0.36(-1.25%)
Oct 12, 2015 28.47 29.02 28.47 28.72 23,903 +0.08(+0.28%)
Oct 09, 2015 28.72 29.25 28.60 28.64 6,963 +0.03(+0.10%)
Oct 08, 2015 28.64 28.65 28.58 28.61 1,300 +0.11(+0.39%)
Oct 07, 2015 28.46 28.53 28.27 28.50 6,296 +0.04(+0.14%)
Oct 06, 2015 28.41 29.02 28.11 28.46 67,364 +0.18(+0.64%)
Oct 05, 2015 28.28 28.28 28.28 28.28 401 +0.12(+0.43%)
Oct 02, 2015 28.04 28.16 27.95 28.16 2,133 +0.25(+0.90%)
Oct 01, 2015 27.90 28.14 27.90 27.91 6,104 +0.11(+0.40%)
Sep 30, 2015 27.89 28.43 27.51 27.80 35,869 -0.13(-0.47%)
Sep 29, 2015 27.59 28.27 27.59 27.93 61,922 +0.13(+0.46%)
Sep 28, 2015 27.78 27.89 27.78 27.80 5,113 -1.02(-3.54%)
Sep 24, 2015 28.43 28.82 28.82 28.82 7,300 +0.04(+0.14%)
Sep 23, 2015 29.13 29.26 28.39 28.78 43,740 -0.62(-2.11%)
Sep 21, 2015 29.40 29.40 29.40 29.40 100 -0.05(-0.17%)
Sep 18, 2015 29.43 29.58 29.38 29.45 23,700 -0.10(-0.34%)
Sep 17, 2015 29.52 29.56 29.52 29.55 30,949 +0.00(+0.00%)
Sep 16, 2015 29.34 29.61 29.34 29.55 40,402 -0.08(-0.27%)
Sep 15, 2015 30.20 30.20 29.52 29.63 3,641 +0.27(+0.92%)
Sep 14, 2015 29.45 29.45 29.36 29.36 300 +0.01(+0.03%)
Sep 11, 2015 29.57 29.69 29.13 29.35 68,282 +0.29(+1.00%)
Sep 10, 2015 29.70 30.09 29.05 29.06 63,418 -0.35(-1.19%)
Sep 09, 2015 29.30 29.98 29.30 29.41 104,991 +0.29(+0.98%)
Sep 08, 2015 29.12 29.12 29.12 29.12 13,771 +0.06(+0.22%)
Sep 04, 2015 29.28 29.06 29.06 29.06 93,700 -0.26(-0.89%)
Sep 03, 2015 29.25 29.38 29.09 29.32 31,604 +0.03(+0.10%)
Sep 02, 2015 29.29 29.54 29.25 29.29 35,835 -0.06(-0.21%)
Sep 01, 2015 29.70 29.72 29.35 29.35 5,900 -0.35(-1.17%)
Aug 31, 2015 29.77 29.77 29.69 29.70 500 -0.05(-0.17%)
Aug 28, 2015 29.81 30.16 29.75 29.75 42,716 +0.13(+0.44%)
Aug 27, 2015 29.82 30.17 29.48 29.62 72,433 +0.13(+0.44%)
Aug 26, 2015 28.80 29.66 28.21 29.49 124,163 +0.66(+2.29%)
Aug 25, 2015 28.89 28.89 28.54 28.83 5,495 +0.28(+0.98%)
Aug 21, 2015 29.25 28.55 28.55 28.55 34,800 -0.66(-2.26%)
Aug 20, 2015 29.35 29.35 29.12 29.21 2,600 -0.26(-0.88%)
Aug 19, 2015 29.28 29.47 29.15 29.47 19,858 +0.07(+0.23%)
Aug 18, 2015 29.35 29.48 29.23 29.40 18,226 -0.10(-0.33%)
Aug 17, 2015 29.62 29.86 29.27 29.50 58,181 -0.35(-1.17%)
Aug 14, 2015 29.98 29.99 29.85 29.85 6,801 +0.02(+0.07%)
Aug 13, 2015 29.72 30.13 29.40 29.83 60,748 +0.08(+0.27%)
Aug 12, 2015 29.94 29.99 29.75 29.75 7,400 -0.06(-0.20%)
Aug 11, 2015 29.89 30.57 29.41 29.81 42,992 -0.11(-0.37%)
Aug 10, 2015 29.92 29.92 29.92 29.92 200 +0.11(+0.37%)
Aug 07, 2015 29.83 29.99 29.61 29.81 104,818 +0.07(+0.24%)
Aug 06, 2015 29.70 30.32 29.46 29.74 96,674 +0.14(+0.47%)
Aug 05, 2015 29.77 29.77 29.21 29.60 2,300 -0.42(-1.40%)
Aug 04, 2015 29.30 30.12 29.30 30.02 12,282 -0.18(-0.60%)
Aug 03, 2015 30.32 30.42 29.69 30.20 131,654 +0.00(+0.00%)
Jul 31, 2015 30.59 31.22 30.20 30.20 84,330 -0.49(-1.60%)
Jul 30, 2015 30.82 31.28 30.69 30.69 52,576 -0.25(-0.81%)
Jul 29, 2015 30.40 31.25 30.40 30.94 93,705 +0.47(+1.54%)
Jul 28, 2015 30.69 30.72 30.47 30.47 500 -0.18(-0.59%)
Jul 27, 2015 30.65 30.65 30.45 30.65 600 -0.05(-0.16%)
Jul 24, 2015 30.70 30.70 30.70 30.70 200 -0.42(-1.35%)
Jul 23, 2015 31.12 31.12 31.12 31.12 100 -0.26(-0.83%)
Jul 17, 2015 31.66 31.38 31.38 31.38 1,200 -0.11(-0.35%)
Jul 16, 2015 31.61 31.72 31.49 31.49 2,500 -0.13(-0.41%)
Jul 15, 2015 31.82 31.82 31.62 31.62 815 -0.04(-0.13%)
Jul 14, 2015 31.53 31.86 31.53 31.66 3,022 +0.26(+0.83%)
Jul 13, 2015 31.81 31.86 31.34 31.40 7,218 -0.35(-1.10%)
Jul 10, 2015 31.80 32.12 31.67 31.75 28,824 +0.33(+1.05%)
Jul 09, 2015 31.47 31.85 31.40 31.42 50,604 +0.02(+0.06%)
Jul 08, 2015 31.53 31.78 31.31 31.40 143,169 -0.37(-1.16%)
Jul 07, 2015 31.81 31.98 31.54 31.77 59,685 -0.06(-0.19%)
Jul 06, 2015 32.23 32.26 31.63 31.83 49,901 -0.23(-0.72%)
Jul 02, 2015 32.02 32.06 32.06 32.06 7,300 +0.14(+0.44%)
Jul 01, 2015 31.98 32.14 31.92 31.92 8,297 +0.23(+0.73%)
Jun 30, 2015 32.20 32.20 31.29 31.69 99,188 -0.04(-0.13%)
Jun 29, 2015 31.48 31.73 31.34 31.73 10,633 -0.10(-0.31%)
Jun 26, 2015 32.68 32.68 31.60 31.83 55,903 -0.30(-0.93%)
Jun 25, 2015 31.78 32.62 31.74 32.13 54,708 +0.11(+0.34%)
Jun 24, 2015 31.79 32.57 31.74 32.02 46,550 -0.24(-0.74%)
Jun 23, 2015 31.84 32.55 31.84 32.26 37,300 -0.10(-0.31%)
Jun 22, 2015 31.65 32.62 31.65 32.36 39,095 +0.92(+2.93%)
Jun 19, 2015 31.24 31.44 31.21 31.44 6,200 -0.08(-0.25%)
Jun 18, 2015 31.40 31.61 31.22 31.52 12,400 -0.22(-0.69%)
Jun 17, 2015 31.73 31.74 31.73 31.74 600 -0.25(-0.78%)
Jun 16, 2015 31.40 32.44 31.38 31.99 44,494 +0.81(+2.60%)
Jun 15, 2015 30.88 31.21 30.88 31.18 16,321 +0.06(+0.19%)
Jun 12, 2015 31.65 31.65 31.04 31.12 2,717 -0.80(-2.51%)
Jun 11, 2015 31.85 31.93 31.78 31.92 13,008 +0.09(+0.28%)
Jun 10, 2015 31.33 32.19 31.33 31.83 45,414 +0.68(+2.18%)
Jun 09, 2015 30.99 31.35 30.99 31.15 13,232 +0.03(+0.10%)
Jun 08, 2015 30.96 31.12 30.96 31.12 537 +0.05(+0.16%)
Jun 05, 2015 31.06 31.12 31.05 31.07 4,059 +0.10(+0.32%)
Jun 04, 2015 30.97 31.09 30.84 30.97 12,407 -0.53(-1.68%)
May 21, 2015 31.47 31.50 31.50 31.50 1,400 -0.38(-1.19%)
May 20, 2015 31.45 32.26 31.41 31.88 18,406 +0.33(+1.05%)
May 08, 2015 31.56 31.55 31.55 31.55 1,100 +0.06(+0.19%)
May 05, 2015 31.51 31.51 31.49 31.49 447 +0.05(+0.16%)
May 04, 2015 31.40 31.44 31.37 31.44 1,500 -0.28(-0.88%)
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.