Inflation Expectations ETF (NY: RINF )

30.73 USD -0.25 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.85 25.85 25.85 25.85 147 +0.05(+0.20%)
Sep 29, 2020 25.80 25.80 25.80 25.80 171 +0.04(+0.17%)
Sep 28, 2020 25.56 25.75 25.56 25.75 1,476 +0.28(+1.11%)
Sep 25, 2020 25.47 25.47 25.47 25.47 100 -0.02(-0.08%)
Sep 24, 2020 25.50 25.50 25.37 25.49 3,971 +0.01(+0.03%)
Sep 23, 2020 25.48 25.48 25.48 25.48 11 +0.02(+0.07%)
Sep 22, 2020 25.42 25.52 25.37 25.46 2,678 -0.04(-0.15%)
Sep 21, 2020 25.61 25.61 25.45 25.50 694 -0.20(-0.79%)
Sep 18, 2020 25.62 25.70 25.62 25.70 200 +0.09(+0.34%)
Sep 17, 2020 25.48 25.64 25.48 25.62 5,630 -0.04(-0.17%)
Sep 16, 2020 25.71 25.75 25.61 25.66 2,265 -0.05(-0.18%)
Sep 15, 2020 25.69 25.73 25.69 25.71 5,288 +0.11(+0.42%)
Sep 14, 2020 25.60 25.60 25.60 25.60 117 -0.04(-0.14%)
Sep 11, 2020 25.82 25.82 25.63 25.64 4,600 -0.12(-0.49%)
Sep 10, 2020 26.05 26.07 25.74 25.76 19,962 -0.15(-0.59%)
Sep 09, 2020 25.95 25.95 25.91 25.91 359 +0.01(+0.03%)
Sep 08, 2020 25.99 26.00 25.83 25.91 5,763 +0.08(+0.32%)
Sep 04, 2020 25.87 25.87 25.74 25.82 4,300 +0.26(+1.03%)
Sep 03, 2020 25.68 25.70 25.56 25.56 287 -0.39(-1.49%)
Sep 02, 2020 26.11 26.11 25.85 25.95 1,808 -0.33(-1.26%)
Sep 01, 2020 26.41 26.44 26.27 26.27 2,228 -0.21(-0.77%)
Aug 31, 2020 26.10 26.48 26.08 26.48 16,243 +0.41(+1.57%)
Aug 28, 2020 26.00 26.12 26.00 26.07 1,400 +0.26(+1.01%)
Aug 27, 2020 25.80 25.81 25.79 25.81 2,007 -0.05(-0.18%)
Aug 26, 2020 25.88 25.88 25.82 25.86 417 +0.25(+0.99%)
Aug 25, 2020 25.67 25.68 25.60 25.60 1,979 +0.11(+0.43%)
Aug 24, 2020 25.49 25.49 25.49 25.49 75 +0.14(+0.55%)
Aug 21, 2020 25.36 25.36 25.36 25.36 100 +0.01(+0.02%)
Aug 20, 2020 25.22 25.35 25.20 25.35 2,172 -0.27(-1.04%)
Aug 19, 2020 25.90 25.90 25.62 25.62 1,289 -0.15(-0.60%)
Aug 18, 2020 25.60 25.77 25.60 25.77 497 +0.21(+0.83%)
Aug 17, 2020 25.46 25.56 25.46 25.56 5,060 +0.03(+0.11%)
Aug 14, 2020 25.55 25.55 25.53 25.53 300 -0.04(-0.17%)
Aug 13, 2020 25.57 25.57 25.57 25.57 68 +0.09(+0.36%)
Aug 12, 2020 25.45 25.51 25.45 25.48 3,216 +0.20(+0.81%)
Aug 11, 2020 25.45 25.45 25.28 25.28 1,125 +0.15(+0.58%)
Aug 10, 2020 25.12 25.21 25.12 25.13 1,600 +0.20(+0.80%)
Aug 07, 2020 25.03 25.03 24.93 24.93 1,500 -0.21(-0.82%)
Aug 06, 2020 25.27 25.28 25.14 25.14 4,026 -0.09(-0.36%)
Aug 05, 2020 25.16 25.23 25.15 25.23 1,889 +0.13(+0.50%)
Aug 04, 2020 25.20 25.20 25.10 25.10 510 -0.10(-0.40%)
Aug 03, 2020 25.27 25.27 25.20 25.20 632 +0.13(+0.53%)
Jul 31, 2020 24.84 25.07 24.83 25.07 300 +0.18(+0.70%)
Jul 30, 2020 24.89 24.89 24.89 24.89 70 -0.15(-0.61%)
Jul 29, 2020 24.95 25.05 24.95 25.05 12,127 +0.21(+0.84%)
Jul 28, 2020 24.87 24.87 24.80 24.84 1,287 +0.02(+0.07%)
Jul 27, 2020 24.83 24.89 24.74 24.82 1,948 +0.06(+0.24%)
Jul 24, 2020 24.67 24.76 24.67 24.76 9,300 +0.09(+0.36%)
Jul 23, 2020 24.67 24.67 24.67 24.67 144 -0.20(-0.79%)
Jul 22, 2020 24.96 25.01 24.87 24.87 1,486 -0.09(-0.36%)
Jul 21, 2020 24.88 24.96 24.81 24.96 749 +0.08(+0.32%)
Jul 20, 2020 24.88 24.88 24.88 24.88 0 +0.06(+0.22%)
Jul 17, 2020 24.82 24.82 24.82 24.82 0 +0.14(+0.58%)
Jul 16, 2020 24.67 24.67 24.67 24.67 138 +0.12(+0.49%)
Jul 15, 2020 24.58 24.58 24.56 24.56 483 +0.01(+0.04%)
Jul 14, 2020 24.69 24.69 24.55 24.55 248 -0.06(-0.25%)
Jul 13, 2020 24.61 24.61 24.61 24.61 32 +0.19(+0.76%)
Jul 10, 2020 24.40 24.42 24.33 24.42 1,700 -0.07(-0.30%)
Jul 09, 2020 24.50 24.50 24.50 24.50 230 -0.05(-0.19%)
Jul 08, 2020 24.78 24.78 24.54 24.54 7,584 -0.23(-0.94%)
Jul 07, 2020 25.02 25.02 24.75 24.77 680 -0.22(-0.88%)
Jul 06, 2020 24.99 24.99 24.99 24.99 74 +0.17(+0.68%)
Jul 02, 2020 24.83 24.83 24.83 24.83 0 +0.19(+0.77%)
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.