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 (%)
Nov 30, 2021 30.09 30.26 29.97 30.26 17,779 +0.04(+0.12%)
Nov 29, 2021 30.48 30.52 30.22 30.22 39,764 -0.03(-0.11%)
Nov 26, 2021 30.07 30.26 30.07 30.26 5,093 -0.34(-1.10%)
Nov 24, 2021 30.78 30.78 30.50 30.59 9,018 -0.21(-0.67%)
Nov 23, 2021 30.78 30.83 30.51 30.80 13,155 -0.09(-0.31%)
Nov 22, 2021 31.08 31.08 30.79 30.90 9,391 -0.27(-0.88%)
Nov 19, 2021 31.23 31.36 31.14 31.17 4,918 -0.18(-0.59%)
Nov 18, 2021 31.28 31.35 31.35 31.35 27,073 +0.19(+0.62%)
Nov 17, 2021 31.26 31.27 31.02 31.16 10,950 -0.04(-0.13%)
Nov 16, 2021 31.52 31.53 31.19 31.20 28,215 -0.45(-1.42%)
Nov 15, 2021 31.52 31.75 31.49 31.65 17,789 +0.24(+0.76%)
Nov 12, 2021 31.26 31.69 31.25 31.41 17,312 +0.06(+0.18%)
Nov 11, 2021 31.28 31.38 31.28 31.35 117,965 +0.09(+0.28%)
Nov 10, 2021 31.05 31.26 22,193 +0.38(+1.22%)
Nov 09, 2021 30.76 30.89 30.59 30.89 48,066 +0.11(+0.35%)
Nov 08, 2021 30.42 30.78 30.42 30.78 3,003 +0.63(+2.08%)
Nov 05, 2021 30.30 30.30 30.14 30.15 15,701 -0.25(-0.81%)
Nov 04, 2021 30.37 30.46 30.25 30.40 3,278 +0.34(+1.12%)
Nov 03, 2021 29.86 30.17 29.82 30.06 2,411 +0.19(+0.65%)
Nov 02, 2021 29.56 29.87 29.55 29.87 23,682 +0.32(+1.08%)
Nov 01, 2021 30.15 29.57 29.41 29.55 2,648 -0.02(-0.07%)
Oct 29, 2021 29.71 29.89 29.25 29.57 81,637 -0.50(-1.67%)
Oct 28, 2021 30.57 30.57 30.07 30.07 8,664 -0.75(-2.44%)
Oct 27, 2021 30.82 30.95 30.80 30.83 46,377 -0.12(-0.38%)
Oct 26, 2021 30.87 30.98 30.95 5,531 +0.08(+0.25%)
Oct 25, 2021 30.81 30.97 30.74 30.87 79,004 +0.14(+0.45%)
Oct 22, 2021 30.92 30.92 30.67 30.73 11,940 -0.25(-0.80%)
Oct 21, 2021 30.86 31.10 30.78 30.98 93,895 +0.26(+0.85%)
Oct 20, 2021 30.36 30.72 30.36 30.72 13,640 +0.27(+0.90%)
Oct 19, 2021 30.38 30.44 30.35 30.44 8,844 +0.10(+0.34%)
Oct 18, 2021 30.55 30.55 30.34 30.34 14,294 -0.18(-0.61%)
Oct 15, 2021 30.67 30.67 30.45 30.52 8,031 +0.11(+0.38%)
Oct 14, 2021 30.38 30.44 30.32 30.41 9,940 +0.06(+0.19%)
Oct 13, 2021 30.10 30.39 30.10 30.35 123,920 +0.18(+0.59%)
Oct 12, 2021 30.47 30.47 30.17 30.17 10,738 -0.29(-0.95%)
Oct 11, 2021 30.50 30.52 30.45 30.46 9,444 +0.06(+0.20%)
Oct 08, 2021 30.17 30.41 30.17 30.40 5,158 +0.28(+0.93%)
Oct 07, 2021 30.00 30.15 29.96 30.12 28,003 +0.20(+0.69%)
Oct 06, 2021 30.04 30.04 29.92 29.92 3,249 -0.16(-0.53%)
Oct 05, 2021 29.94 30.10 29.91 30.08 14,832 +0.37(+1.25%)
Oct 04, 2021 29.70 29.80 29.67 29.70 4,641 +0.03(+0.12%)
Oct 01, 2021 29.71 29.71 29.59 29.67 13,836 +0.10(+0.35%)
Sep 30, 2021 29.51 29.57 29.35 29.57 3,631 +0.05(+0.18%)
Sep 29, 2021 29.63 29.63 29.50 29.51 29,896 -0.19(-0.63%)
Sep 28, 2021 29.66 29.76 29.58 29.70 9,810 +0.31(+1.06%)
Sep 27, 2021 29.33 29.43 29.33 29.39 1,409 +0.16(+0.54%)
Sep 24, 2021 29.07 29.23 29.07 29.23 984 +0.14(+0.48%)
Sep 23, 2021 28.90 29.17 28.85 29.09 8,106 +0.36(+1.25%)
Sep 22, 2021 28.90 28.90 28.73 28.73 1,808 -0.55(-1.89%)
Sep 21, 2021 29.36 29.39 29.27 29.28 4,053 +0.00(+0.01%)
Sep 20, 2021 29.48 29.48 29.23 29.28 32,144 -0.34(-1.14%)
Sep 17, 2021 29.70 29.70 29.61 29.62 5,701 -0.01(-0.03%)
Sep 16, 2021 29.62 29.63 29.56 29.63 1,755 +0.10(+0.34%)
Sep 15, 2021 29.60 29.62 29.53 29.53 1,416 +0.04(+0.15%)
Sep 14, 2021 29.63 29.63 29.48 29.48 1,363 -0.31(-1.04%)
Sep 13, 2021 30.02 30.02 29.77 29.79 5,249 -0.24(-0.78%)
Sep 10, 2021 29.97 30.10 29.97 30.03 17,382 +0.11(+0.35%)
Sep 09, 2021 29.88 29.92 29.76 29.92 1,765 +0.14(+0.47%)
Sep 08, 2021 29.70 29.79 29.70 29.79 11,144 +0.13(+0.44%)
Sep 07, 2021 29.65 29.66 29.60 29.66 4,676 +0.09(+0.30%)
Sep 03, 2021 29.65 29.65 29.52 29.57 2,759 +0.09(+0.31%)
Sep 02, 2021 29.51 29.51 29.42 29.47 6,615 -0.13(-0.42%)
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.