MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INFL — Horizon Kinetics Inflation Beneficiaries ETF
NYSE ArcaHorizon Kinetics Inflation Beneficiaries ETF
$50.41
+0.22(+0.44%)
- O
- 50.08
- H
- 50.42
- L
- 50.02
- V
- 373.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.41
Period Return+24.56%
Period High$56.28
Period Low$40.15
Avg Daily Volume185.3K
Total Trading Days365
INFL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.08 | $50.42 | $50.02 | $50.41 | +$0.22 | +0.44% | 373,283 | $50.31 | $50.02 $50.42 |
| Oct 1, 2026 | $50.10 | $50.28 | $49.90 | $50.19 | +$0.05 | +0.10% | 137,956 | $50.10 | $49.90 $50.28 |
| Sep 30, 2026 | $50.74 | $50.74 | $50.11 | $50.14 | $-0.34 | -0.67% | 75,937 | $50.44 | $50.11 $50.74 |
| Sep 29, 2026 | $50.76 | $50.76 | $50.37 | $50.48 | $-0.30 | -0.59% | 349,628 | $50.88 | $50.37 $50.76 |
| Sep 28, 2026 | $51.27 | $51.32 | $50.68 | $50.78 | $-0.80 | -1.55% | 76,491 | $51.07 | $50.68 $51.32 |
| Sep 25, 2026 | $51.84 | $51.87 | $51.45 | $51.58 | $-0.28 | -0.54% | 99,794 | $51.64 | $51.45 $51.87 |
| Sep 24, 2026 | $51.91 | $51.93 | $51.72 | $51.86 | $-0.04 | -0.08% | 56,827 | $51.82 | $51.72 $51.93 |
| Sep 23, 2026 | $52.76 | $52.76 | $51.84 | $51.90 | $-1.12 | -2.11% | 89,510 | $52.23 | $51.84 $52.76 |
| Sep 22, 2026 | $52.93 | $53.19 | $52.77 | $53.02 | +$0.07 | +0.13% | 67,226 | $52.98 | $52.77 $53.19 |
| Sep 21, 2026 | $53.40 | $53.40 | $52.62 | $52.95 | $-0.38 | -0.71% | 66,791 | $52.91 | $52.62 $53.40 |
| Sep 18, 2026 | $53.41 | $53.44 | $53.12 | $53.33 | $-0.17 | -0.32% | 60,055 | $53.28 | $53.12 $53.44 |
| Sep 17, 2026 | $53.33 | $53.59 | $53.09 | $53.50 | +$0.57 | +1.08% | 73,532 | $53.47 | $53.09 $53.59 |
| Sep 16, 2026 | $54.28 | $54.28 | $52.43 | $52.93 | $-1.27 | -2.34% | 165,379 | $53.18 | $52.43 $54.28 |
| Sep 15, 2026 | $54.17 | $54.28 | $53.91 | $54.20 | $-0.06 | -0.11% | 337,250 | $54.07 | $53.91 $54.28 |
| Sep 14, 2026 | $54.56 | $54.62 | $54.18 | $54.26 | $-0.51 | -0.93% | 138,141 | $54.39 | $54.18 $54.62 |
| Sep 11, 2026 | $54.88 | $55.02 | $54.61 | $54.77 | +$0.20 | +0.37% | 213,933 | $54.81 | $54.61 $55.02 |
| Sep 10, 2026 | $55.16 | $55.25 | $54.57 | $54.57 | $-0.71 | -1.28% | 176,244 | $54.83 | $54.57 $55.25 |
| Sep 9, 2026 | $55.72 | $55.83 | $55.20 | $55.28 | $-0.19 | -0.34% | 168,799 | $55.38 | $55.20 $55.83 |
| Sep 8, 2026 | $55.43 | $55.83 | $55.38 | $55.47 | +$0.04 | +0.07% | 125,292 | $55.60 | $55.38 $55.83 |
| Sep 4, 2026 | $55.17 | $55.44 | $54.92 | $55.43 | $-0.20 | -0.36% | 154,984 | $55.23 | $54.92 $55.44 |
| Sep 3, 2026 | $55.50 | $55.70 | $55.32 | $55.63 | +$0.69 | +1.26% | 131,261 | $55.58 | $55.32 $55.70 |
| Sep 2, 2026 | $54.91 | $54.97 | $54.71 | $54.94 | +$0.18 | +0.33% | 86,029 | $54.85 | $54.71 $54.97 |
| Sep 1, 2026 | $54.89 | $55.25 | $54.70 | $54.76 | $-0.55 | -0.99% | 84,728 | $54.92 | $54.70 $55.25 |
| Aug 31, 2026 | $55.41 | $55.41 | $54.90 | $55.31 | +$0.06 | +0.11% | 177,477 | $55.17 | $54.90 $55.41 |
| Aug 28, 2026 | $56.16 | $56.17 | $55.18 | $55.25 | $-0.75 | -1.34% | 144,793 | $55.47 | $55.18 $56.17 |
| Aug 27, 2026 | $55.65 | $56.10 | $55.54 | $56.00 | +$0.22 | +0.39% | 99,690 | $55.81 | $55.54 $56.10 |
| Aug 26, 2026 | $55.73 | $56.28 | $55.68 | $55.78 | $-0.23 | -0.41% | 181,077 | $55.90 | $55.68 $56.28 |
| Aug 25, 2026 | $55.31 | $56.18 | $55.29 | $56.01 | +$0.29 | +0.52% | 189,181 | $55.87 | $55.29 $56.18 |
| Aug 24, 2026 | $55.64 | $55.82 | $55.31 | $55.72 | +$0.08 | +0.14% | 183,468 | $55.52 | $55.31 $55.82 |
| Aug 21, 2026 | $55.29 | $55.77 | $55.21 | $55.64 | +$0.84 | +1.53% | 238,570 | $55.60 | $55.21 $55.77 |