La bourse ferme dans 4 h 14 min

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
31,92+0,13 (+0,41 %)
À la clôture : 03:59PM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202231,7432,1331,7431,9231,92120 000
06 déc. 202232,1932,3931,7031,7931,79196 300
05 déc. 202232,8033,0032,1732,2632,26341 700
02 déc. 202232,6133,1332,6132,9832,98176 300
01 déc. 202233,3733,4732,9633,0533,05413 000
30 nov. 202232,7333,1332,3033,0333,03307 800
29 nov. 202232,3032,6232,3032,4932,49201 900
28 nov. 202232,6232,6832,1932,2632,26246 900
25 nov. 202232,7332,9632,7332,8732,8758 000
23 nov. 202232,5932,8532,5832,7332,73106 300
22 nov. 202232,2332,7232,2032,7232,72269 500
21 nov. 202232,0432,1131,7031,9731,97534 700
18 nov. 202232,3332,3932,1032,3532,35341 700
17 nov. 202232,1232,3131,9332,3132,31131 100
16 nov. 202232,5832,5832,3432,4332,43176 400
15 nov. 202232,6032,6732,3232,5832,58240 800
14 nov. 202232,3432,6332,1932,2432,24308 500
11 nov. 202232,3532,7232,2532,4232,42204 900
10 nov. 202231,7932,1831,6932,1832,18275 300
09 nov. 202231,6931,6930,8730,9230,92236 800
08 nov. 202231,5031,9631,4131,7931,79134 700
07 nov. 202231,1131,4731,0131,4731,47132 900
04 nov. 202230,7031,0930,5030,9830,98302 700
03 nov. 202229,7430,2929,6730,0730,07240 800
02 nov. 202230,7531,0630,1130,1730,17298 200
01 nov. 202230,9230,9230,4830,6930,69148 900
31 oct. 202230,3130,6730,2730,4930,49206 000
28 oct. 202230,1030,4729,9830,4530,45149 900
27 oct. 202230,2730,5830,1530,1730,17686 700
26 oct. 202229,9130,4429,9130,2230,22228 100
25 oct. 202229,3529,7629,3529,7229,72114 000
24 oct. 202229,3229,4329,0829,3729,37151 400
21 oct. 202228,7429,4028,6129,3829,38216 700
20 oct. 202228,9229,2328,6428,7228,72179 400
19 oct. 202228,7628,9428,6328,8628,86159 300
18 oct. 202229,2929,3228,6528,9328,93267 900
17 oct. 202228,5929,0128,5928,7828,78242 300
14 oct. 202229,1729,2028,2028,2328,23147 300
13 oct. 202228,0129,2427,9429,1529,15441 300
12 oct. 202228,5128,6628,3328,5528,55147 400
11 oct. 202228,5928,9528,2728,6028,60222 200
10 oct. 202228,8029,0628,6228,6928,69211 000
07 oct. 202229,1529,2828,6728,7928,79120 400
06 oct. 202229,4429,5529,2429,3829,38127 400
05 oct. 202229,3529,7229,1229,5729,57188 800
04 oct. 202229,1429,6829,1329,6629,66203 000
03 oct. 202228,3428,8828,3428,8028,80191 400
30 sept. 202227,8828,2627,7227,8327,83260 600
29 sept. 202227,9327,9327,4227,8227,82303 400
28 sept. 202227,3228,1627,2828,1028,10180 400
28 sept. 20220.17 Dividende
27 sept. 202227,3227,6727,2127,3427,17309 200
26 sept. 202227,4827,8227,0527,1626,99371 000
23 sept. 202228,4128,4127,3627,6327,46298 100
22 sept. 202229,2729,3828,9028,9428,76340 300
21 sept. 202229,7329,8329,1629,1829,00121 500
20 sept. 202229,6729,6729,2829,5329,35251 500
19 sept. 202229,2529,9629,2129,9529,76159 300
16 sept. 202229,5429,7529,4429,6329,45201 500
15 sept. 202230,3930,5429,8829,9829,79142 400
14 sept. 202230,3030,7530,3030,5330,34259 100
13 sept. 202230,5430,8330,1430,2230,03156 400
12 sept. 202231,0931,2731,0131,0730,88214 800
09 sept. 202230,5230,9130,5230,8630,67131 600
08 sept. 202229,9230,3029,8830,2630,07155 100
07 sept. 202229,6830,1429,6330,0629,8786 800
06 sept. 202230,3130,3229,8129,8329,64139 100
02 sept. 202230,2130,4830,0130,1529,96151 100
01 sept. 202229,9629,9629,5529,7129,53239 500
31 août 202230,1930,5530,0830,2830,09173 600
30 août 202231,0031,0030,2430,2730,08180 000
29 août 202230,8931,3230,8331,1030,91270 600
26 août 202231,7331,7331,0131,0530,86191 700
25 août 202231,6031,7231,4931,7231,52140 000
24 août 202231,2331,4831,1931,4031,20129 100
23 août 202230,9431,5630,9431,2531,06411 700
22 août 202230,6830,9430,6330,9130,72174 000
19 août 202231,2231,2930,9331,0130,82156 000
18 août 202231,2631,5031,1831,4731,27166 000
17 août 202231,0531,2430,8831,1430,95282 900
16 août 202231,1031,2931,0531,2331,04143 300
15 août 202230,8031,2430,4331,1730,98198 400
12 août 202231,2031,4531,0831,4531,25215 600
11 août 202231,1731,4031,1331,1830,99152 700
10 août 202230,8431,0930,7431,0130,82280 100
09 août 202230,5430,6930,4130,5130,32230 100
08 août 202230,3730,6330,3230,4830,29157 900
05 août 202229,8930,2629,8530,2430,05236 200
04 août 202230,4130,4930,1130,1629,97904 000
03 août 202230,6030,6530,1130,3530,16465 100
02 août 202230,8430,9530,5730,6030,41328 000
01 août 202230,9631,0230,7230,9230,73170 700
29 juil. 202230,7031,1130,7031,0730,88227 100
28 juil. 202230,5530,6330,1430,6030,41306 000
27 juil. 202229,9830,3829,7530,3330,14411 100
26 juil. 202229,9030,0129,6329,8029,61195 600
25 juil. 202229,5229,8029,4329,8029,611 020 300
22 juil. 202229,5829,7529,1229,2529,07366 000
21 juil. 202229,3529,5629,0729,5529,37253 600
20 juil. 202229,2829,6129,1429,5629,38180 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...