Inflation Expectations ETF (NY: RINF )

29.85 USD +0.19 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.10 28.20 28.09 28.20 434 +0.04(+0.15%)
Apr 29, 2019 28.23 28.23 28.16 28.16 904 -0.12(-0.44%)
Apr 26, 2019 28.27 28.28 28.27 28.28 300 +0.04(+0.16%)
Apr 25, 2019 28.15 28.24 28.15 28.24 474 +0.03(+0.12%)
Apr 24, 2019 28.03 28.20 28.03 28.20 201 +0.12(+0.44%)
Apr 23, 2019 28.08 28.08 28.08 28.08 19 +0.13(+0.47%)
Apr 22, 2019 27.95 27.95 27.95 27.95 2 -0.05(-0.17%)
Apr 18, 2019 28.00 28.00 28.00 28.00 100 +0.07(+0.23%)
Apr 17, 2019 27.80 27.93 27.80 27.93 1,000 +0.06(+0.20%)
Apr 16, 2019 27.87 27.87 27.87 27.87 5 -0.01(-0.04%)
Apr 15, 2019 27.89 27.89 27.89 27.89 2 -0.02(-0.06%)
Apr 12, 2019 27.87 27.92 27.87 27.90 400 +0.16(+0.58%)
Apr 11, 2019 27.73 27.81 27.73 27.74 773 -0.05(-0.18%)
Apr 10, 2019 27.63 27.80 27.63 27.79 642 +0.11(+0.41%)
Apr 09, 2019 27.73 27.73 27.68 27.68 216 +0.06(+0.21%)
Apr 08, 2019 27.62 27.62 27.62 27.62 9 +0.09(+0.33%)
Apr 05, 2019 27.74 27.74 27.50 27.53 13,800 -0.06(-0.22%)
Apr 04, 2019 27.46 27.59 27.46 27.59 393 +0.05(+0.17%)
Apr 03, 2019 27.55 27.55 27.55 27.55 3 -0.03(-0.09%)
Apr 02, 2019 27.44 27.57 27.44 27.57 379 +0.08(+0.30%)
Apr 01, 2019 27.44 27.49 27.44 27.49 250 +0.10(+0.36%)
Mar 29, 2019 27.24 27.39 27.24 27.39 2,100 +0.12(+0.45%)
Mar 28, 2019 27.26 27.26 27.26 27.26 2 +0.03(+0.11%)
Mar 27, 2019 27.11 27.23 27.05 27.23 19,620 -0.10(-0.37%)
Mar 26, 2019 27.57 27.57 27.34 27.34 860 -0.33(-1.18%)
Mar 25, 2019 27.63 27.76 27.63 27.66 1,155 -0.32(-1.15%)
Mar 22, 2019 28.10 28.12 27.90 27.98 1,500 -0.12(-0.43%)
Mar 21, 2019 28.15 28.15 28.10 28.10 322 -0.08(-0.29%)
Mar 20, 2019 27.91 28.19 27.91 28.19 1,871 +0.23(+0.81%)
Mar 19, 2019 27.96 27.96 27.89 27.96 822 -0.02(-0.06%)
Mar 18, 2019 27.97 27.98 27.97 27.98 388 -0.03(-0.12%)
Mar 15, 2019 28.01 28.01 28.01 28.01 100 +0.14(+0.51%)
Mar 14, 2019 27.87 27.87 27.87 27.87 0 +0.14(+0.50%)
Mar 13, 2019 27.76 27.76 27.73 27.73 300 +0.02(+0.08%)
Mar 12, 2019 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Mar 11, 2019 27.70 27.70 27.70 27.70 0 +0.02(+0.08%)
Mar 08, 2019 27.55 27.68 27.55 27.68 9,600 +0.01(+0.04%)
Mar 07, 2019 27.91 27.91 27.64 27.67 6,401 -0.15(-0.55%)
Mar 06, 2019 27.70 27.82 27.70 27.82 250 -0.07(-0.26%)
Mar 05, 2019 27.84 27.91 27.84 27.90 2,720 -0.14(-0.51%)
Mar 04, 2019 28.04 28.04 28.04 28.04 86 +0.04(+0.14%)
Mar 01, 2019 27.89 28.00 27.89 28.00 500 +0.10(+0.36%)
Feb 28, 2019 27.75 27.90 27.75 27.90 1,145 +0.21(+0.75%)
Feb 27, 2019 27.75 27.75 27.62 27.69 1,823 -0.15(-0.55%)
Feb 26, 2019 27.84 27.84 27.84 27.84 30 -0.02(-0.05%)
Feb 25, 2019 27.78 27.86 27.78 27.86 902 -0.00(-0.00%)
Feb 22, 2019 27.74 27.86 27.74 27.86 100 +0.16(+0.56%)
Feb 21, 2019 27.57 27.70 27.57 27.70 500 +0.04(+0.15%)
Feb 20, 2019 27.66 27.66 27.66 27.66 34 +0.09(+0.34%)
Feb 19, 2019 27.57 27.57 27.57 27.57 0 +0.07(+0.27%)
Feb 15, 2019 27.50 27.50 27.50 27.50 100 +0.03(+0.12%)
Feb 14, 2019 27.46 27.46 27.46 27.46 0 +0.05(+0.19%)
Feb 13, 2019 27.41 27.41 27.41 27.41 200 +0.12(+0.44%)
Feb 12, 2019 27.29 27.29 27.29 27.29 400 +0.08(+0.28%)
Feb 11, 2019 27.21 27.21 27.21 27.21 0 -0.08(-0.27%)
Feb 08, 2019 27.37 27.37 27.15 27.29 1,900 -0.08(-0.28%)
Feb 07, 2019 27.20 27.37 27.20 27.37 11,529 -0.13(-0.47%)
Feb 06, 2019 27.50 27.50 27.46 27.50 1,022 -0.20(-0.74%)
Feb 05, 2019 27.58 27.70 27.49 27.70 458 +0.15(+0.55%)
Feb 04, 2019 27.52 27.69 27.50 27.55 14,687 -0.06(-0.22%)
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.