Quantcast

ProShares Inflation Expectations ETF Historical Stock Prices

(ETF)
RINF 
$28.1536
*  
0.0477
0.17%
Get RINF Alerts
*Delayed - data as of Apr. 25, 2019 12:21 ET  -  Find a broker to begin trading RINF now


Community Rating:
View:    RINF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:21 N/A 28.1536 28.1536 28.1536 471
04/24/2019 28.0288 28.2013 28.0288 28.2013 201
04/23/2019 28.0789 28.0789 28.0789 28.0789 19
04/22/2019 27.9483 27.9483 27.9483 27.9483 02
04/18/2019 28 28 27.995 27.995 191
04/17/2019 27.8023 27.93 27.8023 27.93 1,000
04/16/2019 27.8743 27.8743 27.8743 27.8743 05
04/15/2019 27.885 27.885 27.885 27.885 02
04/12/2019 27.8669 27.915 27.8669 27.9009 470
04/11/2019 27.7291 27.8121 27.7291 27.7412 773
04/10/2019 27.63 27.8 27.63 27.7912 642
04/09/2019 27.725 27.725 27.6788 27.6788 216
04/08/2019 27.6197 27.6197 27.6197 27.6197 09
04/05/2019 27.74 27.74 27.501 27.53 13,816
04/04/2019 27.46 27.5916 27.46 27.5916 393
04/03/2019 27.545 27.545 27.545 27.545 03
04/02/2019 27.44 27.5703 27.44 27.5703 379
04/01/2019 27.4425 27.4877 27.4425 27.4877 250
03/29/2019 27.24 27.3882 27.24 27.3882 2,151
03/28/2019 27.265 27.265 27.265 27.265 02
03/27/2019 27.11 27.2337 27.05 27.2337 19,620
03/26/2019 27.568 27.568 27.3357 27.3357 860
03/25/2019 27.63 27.7622 27.63 27.6624 1,155
03/22/2019 28.1 28.124 27.9 27.9846 1,525
03/21/2019 28.1501 28.1501 28.1043 28.1043 322
03/20/2019 27.91 28.1857 27.91 28.1857 1,871
03/19/2019 27.96 27.96 27.89 27.9593 822
03/18/2019 27.9672 27.975 27.9672 27.975 388
03/15/2019 28.0086 28.0086 28.0086 28.0086 16
03/14/2019 27.7267 27.7267 27.7267 27.7267 00
03/13/2019 27.7581 27.7581 27.7267 27.7267 300
03/12/2019 27.6397 27.6397 27.6397 27.6397 00
03/11/2019 27.54 27.6397 27.53 27.6397 1,100
03/08/2019 27.55 27.6806 27.55 27.6806 9,692
03/07/2019 27.91 27.91 27.64 27.67 6,401
03/06/2019 27.7 27.8235 27.7 27.8235 250
03/05/2019 27.84 27.91 27.84 27.8957 2,720
03/04/2019 28.0373 28.0373 28.0373 28.0373 86
03/01/2019 27.885 27.9971 27.885 27.9971 561
02/28/2019 27.75 27.8969 27.75 27.8969 1,145
02/27/2019 27.75 27.75 27.62 27.69 1,823
02/26/2019 27.8437 27.8437 27.8437 27.8437 30
02/25/2019 27.78 27.8589 27.78 27.8589 902
02/22/2019 27.74 27.8594 27.74 27.8594 190
02/21/2019 27.5746 27.7037 27.5746 27.7037 500
02/20/2019 27.6624 27.6624 27.6624 27.6624 34
02/19/2019 27.4953 27.4953 27.4953 27.4953 00
02/15/2019 27.4953 27.4953 27.4953 27.4953 177
02/14/2019 27.41 27.41 27.41 27.41 00
02/13/2019 27.4107 27.4107 27.41 27.41 200
02/12/2019 27.285 27.2907 27.285 27.2907 400
02/11/2019 27.2938 27.2938 27.2938 27.2938 00
02/08/2019 27.37 27.37 27.1501 27.2938 1,993
02/07/2019 27.2 27.3668 27.2 27.3668 11,529
02/06/2019 27.5025 27.5025 27.46 27.4964 1,022
02/05/2019 27.585 27.7 27.49 27.7 458
02/04/2019 27.52 27.69 27.5 27.5481 14,687
02/01/2019 27.57 27.641 27.49 27.6138 13,231
01/31/2019 27.6642 27.6642 27.6642 27.6642 112
01/30/2019 27.2467 27.4757 27.2467 27.4757 501
01/29/2019 27.0697 27.145 27.0697 27.145 391
01/28/2019 27.1699 27.1699 27.075 27.075 841
01/25/2019 27.0211 27.0211 27.0211 27.0211 03
01/24/2019 27.135 27.135 27.135 27.135 02
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RINF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio