Inflation Expectations ETF (NY: RINF )

30.43 USD +0.49 (+1.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 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%)
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.