MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RINF — ProShares Inflation Expectations ETF
NYSE ArcaProShares Inflation Expectations ETF
$32.53
-0.10(-0.31%)
- O
- 32.53
- H
- 32.53
- L
- 32.53
- V
- 337
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.53
Period Return-0.37%
Period High$33.35
Period Low$31.74
Avg Daily Volume5.0K
Total Trading Days365
RINF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $-0.10 | -0.31% | 337 | $32.60 | $32.53 $32.53 |
| Oct 5, 2026 | $32.73 | $32.73 | $32.63 | $32.63 | $-0.05 | -0.15% | 1,459 | $32.72 | $32.63 $32.73 |
| Oct 2, 2026 | $32.65 | $32.68 | $32.61 | $32.68 | +$0.05 | +0.16% | 2,823 | $32.64 | $32.61 $32.68 |
| Oct 1, 2026 | $32.73 | $32.73 | $32.63 | $32.63 | $-0.10 | -0.30% | 991 | $32.73 | $32.63 $32.73 |
| Sep 30, 2026 | $32.75 | $32.76 | $32.73 | $32.73 | +$0.07 | +0.20% | 2,197 | $32.76 | $32.73 $32.76 |
| Sep 29, 2026 | $32.62 | $32.79 | $32.62 | $32.66 | +$0.07 | +0.20% | 4,800 | $32.71 | $32.62 $32.79 |
| Sep 28, 2026 | $32.65 | $32.65 | $32.56 | $32.60 | +$0.08 | +0.24% | 973 | $32.62 | $32.56 $32.65 |
| Sep 25, 2026 | $32.55 | $32.56 | $32.37 | $32.52 | +$0.13 | +0.40% | 4,895 | $32.48 | $32.37 $32.56 |
| Sep 24, 2026 | $32.39 | $32.41 | $32.39 | $32.39 | $-0.04 | -0.14% | 2,086 | $32.40 | $32.39 $32.41 |
| Sep 23, 2026 | $32.47 | $32.47 | $32.41 | $32.43 | $-0.25 | -0.76% | 860 | $32.43 | $32.41 $32.47 |
| Sep 22, 2026 | $32.72 | $32.73 | $32.64 | $32.68 | $-0.11 | -0.33% | 7,995 | $32.69 | $32.64 $32.73 |
| Sep 21, 2026 | $32.62 | $32.79 | $32.61 | $32.79 | +$0.14 | +0.43% | 7,912 | $32.70 | $32.61 $32.79 |
| Sep 18, 2026 | $32.61 | $32.68 | $32.55 | $32.65 | +$0.06 | +0.18% | 6,465 | $32.64 | $32.55 $32.68 |
| Sep 17, 2026 | $32.52 | $32.61 | $32.44 | $32.59 | $-0.20 | -0.61% | 7,640 | $32.55 | $32.44 $32.61 |
| Sep 16, 2026 | $32.98 | $33.05 | $32.79 | $32.79 | $-0.21 | -0.62% | 2,435 | $32.92 | $32.79 $33.05 |
| Sep 15, 2026 | $32.93 | $33.01 | $32.92 | $33.00 | +$0.09 | +0.26% | 4,078 | $32.97 | $32.92 $33.01 |
| Sep 14, 2026 | $32.90 | $33.02 | $32.90 | $32.91 | +$0.03 | +0.09% | 6,184 | $32.95 | $32.90 $33.02 |
| Sep 11, 2026 | $32.94 | $33.03 | $32.87 | $32.88 | $-0.20 | -0.61% | 9,441 | $32.93 | $32.87 $33.03 |
| Sep 10, 2026 | $32.99 | $33.09 | $32.99 | $33.08 | +$0.14 | +0.41% | 10,654 | $33.02 | $32.99 $33.09 |
| Sep 9, 2026 | $32.95 | $32.95 | $32.95 | $32.95 | +$0.03 | +0.10% | 133 | $32.95 | $32.95 $32.95 |
| Sep 8, 2026 | $32.92 | $32.92 | $32.91 | $32.91 | +$0.04 | +0.11% | 1,107 | $32.92 | $32.91 $32.92 |
| Sep 4, 2026 | $32.82 | $32.88 | $32.82 | $32.88 | $-0.02 | -0.06% | 373 | $32.82 | $32.82 $32.88 |
| Sep 3, 2026 | $32.89 | $32.90 | $32.89 | $32.90 | $-0.05 | -0.14% | 214 | $32.90 | $32.89 $32.90 |
| Sep 2, 2026 | $32.87 | $32.94 | $32.87 | $32.94 | +$0.08 | +0.24% | 907 | $32.91 | $32.87 $32.94 |
| Sep 1, 2026 | $32.66 | $32.90 | $32.64 | $32.86 | +$0.16 | +0.49% | 14,482 | $32.78 | $32.64 $32.90 |
| Aug 31, 2026 | $32.69 | $33.04 | $32.69 | $32.70 | +$0.02 | +0.06% | 12,452 | $32.77 | $32.69 $33.04 |
| Aug 28, 2026 | $32.76 | $32.76 | $32.68 | $32.68 | $-0.10 | -0.31% | 2,268 | $32.72 | $32.68 $32.76 |
| Aug 27, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.04 | +0.12% | 23 | $32.76 | $32.78 $32.78 |
| Aug 26, 2026 | $32.68 | $32.74 | $32.68 | $32.74 | +$0.10 | +0.29% | 1,937 | $32.70 | $32.68 $32.74 |
| Aug 25, 2026 | $32.69 | $32.69 | $32.65 | $32.65 | $-0.07 | -0.21% | 3,370 | $32.68 | $32.65 $32.69 |