Inflation Expectations ETF (NY: RINF )

29.98 USD -0.45 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.32 30.43 30.09 30.30 13,407 +0.21(+0.70%)
May 27, 2021 29.86 30.14 29.86 30.09 23,903 +0.04(+0.12%)
May 26, 2021 30.17 30.17 30.00 30.05 18,467 -0.12(-0.38%)
May 25, 2021 30.37 30.40 30.09 30.17 11,744 -0.01(-0.03%)
May 24, 2021 29.86 30.19 29.86 30.18 17,295 +0.12(+0.40%)
May 21, 2021 30.01 30.09 29.86 30.06 4,167 +0.01(+0.03%)
May 20, 2021 30.16 30.26 29.87 30.05 170,549 -0.25(-0.81%)
May 19, 2021 30.26 30.55 30.25 30.30 29,791 -0.33(-1.07%)
May 18, 2021 30.73 30.83 30.63 30.63 38,471 -0.18(-0.60%)
May 17, 2021 30.70 30.81 30.68 30.81 127,442 +0.15(+0.50%)
May 14, 2021 30.68 30.87 30.56 30.66 43,988 +0.02(+0.06%)
May 13, 2021 30.50 31.00 30.42 30.64 168,077 +0.09(+0.29%)
May 12, 2021 30.55 30.66 30.42 30.55 47,196 +0.28(+0.94%)
May 11, 2021 30.26 30.36 30.15 30.27 16,050 -0.13(-0.44%)
May 10, 2021 30.16 30.70 30.06 30.40 109,544 +0.51(+1.71%)
May 07, 2021 29.70 30.00 29.62 29.89 29,100 +0.22(+0.74%)
May 06, 2021 29.89 30.00 29.59 29.67 12,728 -0.08(-0.27%)
May 05, 2021 29.70 29.84 29.50 29.75 20,447 +0.20(+0.68%)
May 04, 2021 29.76 29.76 29.51 29.55 13,514 -0.19(-0.65%)
May 03, 2021 29.74 29.80 29.69 29.74 111,147 +0.03(+0.11%)
Apr 30, 2021 29.74 29.85 29.53 29.71 16,500 -0.24(-0.80%)
Apr 29, 2021 30.17 30.18 29.80 29.95 18,489 +0.01(+0.05%)
Apr 28, 2021 29.88 29.99 29.86 29.94 48,584 +0.11(+0.35%)
Apr 27, 2021 29.51 29.83 29.45 29.83 11,905 +0.48(+1.64%)
Apr 26, 2021 29.25 29.42 29.25 29.35 9,170 -0.05(-0.15%)
Apr 23, 2021 29.33 29.41 29.30 29.40 6,200 +0.12(+0.39%)
Apr 22, 2021 29.34 29.35 29.23 29.28 7,569 +0.10(+0.33%)
Apr 21, 2021 29.16 29.30 29.09 29.18 131,059 +0.18(+0.64%)
Apr 20, 2021 29.14 29.14 29.00 29.00 14,880 -0.30(-1.02%)
Apr 19, 2021 29.35 29.35 29.09 29.30 8,059 +0.05(+0.19%)
Apr 16, 2021 29.11 29.29 29.10 29.25 6,500 +0.25(+0.85%)
Apr 15, 2021 28.87 29.11 28.86 29.00 10,753 +0.10(+0.33%)
Apr 14, 2021 28.87 28.98 28.83 28.91 10,791 -0.08(-0.29%)
Apr 13, 2021 29.05 29.05 28.90 28.99 12,329 +0.12(+0.43%)
Apr 12, 2021 28.86 28.87 28.75 28.87 8,557 +0.07(+0.24%)
Apr 09, 2021 29.00 29.00 28.75 28.80 5,500 -0.24(-0.82%)
Apr 08, 2021 29.11 29.11 28.96 29.03 15,061 -0.13(-0.44%)
Apr 07, 2021 29.00 29.16 29.00 29.16 16,214 +0.12(+0.41%)
Apr 06, 2021 29.30 29.30 29.04 29.04 32,677 -0.36(-1.22%)
Apr 05, 2021 29.36 29.52 29.36 29.40 12,231 +0.04(+0.14%)
Apr 01, 2021 29.69 29.69 29.36 29.36 12,500 -0.48(-1.59%)
Mar 31, 2021 29.83 29.84 29.75 29.84 2,687 +0.04(+0.12%)
Mar 30, 2021 29.95 29.97 29.55 29.80 25,973 -0.25(-0.82%)
Mar 29, 2021 30.00 30.44 29.99 30.05 24,135 +0.11(+0.38%)
Mar 26, 2021 29.93 30.04 29.91 29.93 37,300 +0.14(+0.48%)
Mar 25, 2021 29.66 29.87 29.52 29.79 56,783 +0.02(+0.07%)
Mar 24, 2021 29.91 29.91 29.65 29.77 50,721 -0.05(-0.17%)
Mar 23, 2021 29.81 29.91 29.32 29.82 41,976 -0.11(-0.37%)
Mar 22, 2021 29.66 29.97 29.63 29.93 53,146 +0.42(+1.42%)
Mar 19, 2021 29.36 29.54 29.32 29.51 11,400 +0.26(+0.87%)
Mar 18, 2021 29.50 29.51 29.17 29.25 23,134 -0.11(-0.36%)
Mar 17, 2021 29.40 29.42 29.17 29.36 22,939 +0.08(+0.28%)
Mar 16, 2021 29.20 29.42 29.20 29.28 30,146 +0.18(+0.61%)
Mar 15, 2021 28.72 29.13 28.72 29.10 6,413 +0.53(+1.86%)
Mar 12, 2021 28.86 28.97 28.55 28.57 6,100 -0.38(-1.31%)
Mar 11, 2021 29.03 29.03 28.92 28.95 4,564 -0.02(-0.06%)
Mar 10, 2021 28.71 28.99 28.71 28.97 12,280 +0.19(+0.66%)
Mar 09, 2021 28.74 28.89 28.65 28.78 66,804 +0.36(+1.27%)
Mar 08, 2021 28.62 28.71 28.42 28.42 5,749 -0.27(-0.95%)
Mar 05, 2021 28.58 28.69 28.40 28.69 18,100 +0.27(+0.96%)
Mar 04, 2021 28.57 28.61 28.42 28.42 2,672 -0.10(-0.36%)
Mar 03, 2021 28.50 28.53 28.40 28.52 6,194 +0.16(+0.56%)
Mar 02, 2021 28.14 28.42 28.12 28.36 14,791 +0.00(+0.00%)
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.