Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

ProShares Inflation Expectations (RINF)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.16

+0.02

(+0.07%)

At close: 03:57PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.11	33.18	33.01	33.16	33.16	13,246
02 May 2024	33.22	33.22	33.14	33.14	33.14	400
01 May 2024	33.16	33.17	33.02	33.12	33.12	2,600
30 Apr 2024	33.36	33.36	33.26	33.28	33.28	1,500
29 Apr 2024	33.34	33.35	33.33	33.33	33.33	900
26 Apr 2024	33.43	33.43	33.36	33.41	33.41	1,800
25 Apr 2024	33.28	33.39	33.26	33.37	33.37	8,900
24 Apr 2024	33.17	33.19	33.17	33.19	33.19	500
23 Apr 2024	33.06	33.11	33.06	33.10	33.10	3,300
22 Apr 2024	33.09	33.11	33.07	33.11	33.11	4,700
19 Apr 2024	33.16	33.17	33.12	33.13	33.13	5,500
18 Apr 2024	32.95	33.12	32.95	33.08	33.08	4,200
17 Apr 2024	33.00	33.05	32.96	33.01	33.01	35,000
16 Apr 2024	33.12	33.12	33.10	33.10	33.10	1,900
15 Apr 2024	33.05	33.14	33.05	33.07	33.07	18,600
12 Apr 2024	32.90	32.94	32.89	32.91	32.91	1,600
11 Apr 2024	32.92	33.03	32.92	32.94	32.94	22,400
10 Apr 2024	32.91	32.99	32.88	32.92	32.92	3,900
09 Apr 2024	32.78	32.78	32.70	32.74	32.74	2,300
08 Apr 2024	32.83	32.84	32.83	32.84	32.84	500
05 Apr 2024	32.74	32.77	32.73	32.74	32.74	800
04 Apr 2024	32.67	32.69	32.60	32.64	32.64	3,900
03 Apr 2024	32.71	32.77	32.64	32.66	32.66	9,900
02 Apr 2024	32.65	32.71	32.65	32.70	32.70	2,300
01 Apr 2024	32.45	32.54	32.39	32.47	32.47	4,900
28 Mar 2024	32.34	32.35	32.24	32.35	32.35	3,100
27 Mar 2024	32.28	32.28	32.14	32.19	32.19	12,300
26 Mar 2024	32.32	32.32	32.19	32.23	32.23	2,400
25 Mar 2024	32.46	32.56	32.29	32.29	32.29	3,400
22 Mar 2024	32.39	32.39	32.34	32.38	32.38	7,800
21 Mar 2024	32.58	32.62	32.47	32.47	32.47	4,000
20 Mar 2024	32.16	32.34	32.16	32.34	32.34	1,300
20 Mar 2024	0.316 Dividend
19 Mar 2024	32.55	32.56	32.48	32.48	32.16	2,900
18 Mar 2024	32.57	32.58	32.57	32.58	32.26	1,500
15 Mar 2024	32.56	32.57	32.56	32.56	32.24	500
14 Mar 2024	32.61	32.62	32.51	32.52	32.20	4,300
13 Mar 2024	32.60	32.60	32.46	32.47	32.15	5,500
12 Mar 2024	32.41	32.54	32.41	32.50	32.18	9,600
11 Mar 2024	32.35	32.43	32.29	32.29	31.98	19,000
08 Mar 2024	32.41	32.45	32.34	32.35	32.04	4,100
07 Mar 2024	32.33	32.33	32.25	32.25	31.94	700
06 Mar 2024	32.55	32.55	32.44	32.46	32.14	4,500
05 Mar 2024	32.65	32.69	32.64	32.64	32.32	2,300
04 Mar 2024	32.75	32.79	32.70	32.78	32.46	4,100
01 Mar 2024	32.63	32.63	32.58	32.58	32.26	1,700
29 Feb 2024	32.58	32.63	32.56	32.63	32.31	800
28 Feb 2024	32.64	32.64	32.57	32.58	32.26	4,400
27 Feb 2024	32.61	32.64	32.53	32.56	32.24	4,800
26 Feb 2024	32.39	32.50	32.38	32.48	32.16	67,700
23 Feb 2024	32.49	32.49	32.36	32.36	32.05	3,100
22 Feb 2024	32.71	32.71	32.44	32.48	32.16	4,900
21 Feb 2024	32.49	32.69	32.43	32.59	32.27	17,100
20 Feb 2024	32.37	32.40	32.33	32.38	32.06	6,700
16 Feb 2024	32.49	32.51	32.41	32.41	32.09	11,600
15 Feb 2024	32.23	32.40	32.23	32.27	31.96	2,800
14 Feb 2024	32.61	32.61	32.34	32.44	32.12	33,600
13 Feb 2024	32.36	32.38	32.24	32.32	32.01	4,600
12 Feb 2024	32.10	32.10	32.02	32.02	31.71	1,100
09 Feb 2024	32.34	32.34	32.09	32.09	31.78	5,500
08 Feb 2024	32.06	32.25	32.06	32.20	31.89	4,000
07 Feb 2024	32.08	32.11	32.00	32.00	31.69	5,200
06 Feb 2024	32.34	32.34	32.07	32.07	31.76	4,600
05 Feb 2024	32.24	32.32	32.22	32.22	31.91	2,000
02 Feb 2024	31.90	31.95	31.85	31.87	31.56	65,300
01 Feb 2024	32.17	32.18	31.76	31.86	31.55	5,200
31 Jan 2024	32.05	32.18	32.02	32.13	31.82	5,300
30 Jan 2024	32.28	32.38	32.12	32.12	31.81	3,900
29 Jan 2024	32.50	32.50	32.43	32.43	32.11	4,100
26 Jan 2024	32.59	32.59	32.43	32.50	32.18	7,300
25 Jan 2024	32.54	32.54	32.42	32.47	32.15	6,900
24 Jan 2024	32.48	32.71	32.48	32.65	32.33	4,200
23 Jan 2024	32.54	32.63	32.44	32.63	32.31	10,000
22 Jan 2024	32.54	32.67	32.54	32.64	32.32	16,200
19 Jan 2024	32.75	32.91	32.75	32.90	32.58	27,600
18 Jan 2024	32.66	32.75	32.56	32.75	32.43	11,800
17 Jan 2024	32.60	32.60	32.47	32.54	32.22	53,600
16 Jan 2024	32.35	32.58	32.35	32.56	32.24	14,500
12 Jan 2024	32.17	32.31	32.17	32.31	32.00	1,100
11 Jan 2024	32.04	32.23	32.02	32.07	31.76	7,000
10 Jan 2024	31.87	31.92	31.87	31.92	31.61	20,800
09 Jan 2024	31.88	31.88	31.76	31.76	31.45	2,900
08 Jan 2024	31.94	31.95	31.90	31.91	31.60	1,100
05 Jan 2024	31.85	31.92	31.76	31.92	31.61	2,200
04 Jan 2024	31.86	31.88	31.84	31.86	31.55	4,200
03 Jan 2024	31.74	31.80	31.61	31.71	31.40	18,700
02 Jan 2024	31.56	31.75	31.56	31.71	31.40	11,200
29 Dec 2023	31.51	31.53	31.42	31.45	31.14	4,800
28 Dec 2023	31.48	31.56	31.46	31.46	31.15	23,600
27 Dec 2023	31.52	31.52	31.39	31.43	31.12	4,500
26 Dec 2023	31.77	31.77	31.66	31.68	31.37	2,600
22 Dec 2023	31.77	31.77	31.65	31.72	31.41	34,600
21 Dec 2023	31.75	31.95	31.71	31.81	31.50	5,600
20 Dec 2023	31.96	31.97	31.80	31.81	31.50	9,400
20 Dec 2023	0.542 Dividend
19 Dec 2023	32.42	32.45	32.31	32.31	31.46	4,400
18 Dec 2023	32.57	32.65	32.35	32.45	31.60	68,700
15 Dec 2023	32.37	32.56	32.37	32.54	31.68	17,400
14 Dec 2023	33.17	33.17	32.68	32.72	31.86	15,800
13 Dec 2023	32.41	32.67	32.39	32.61	31.75	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,763.61+433.86(+0.86%)

Meet one of the UK’s largest unknown start-ups

ProShares Inflation Expectations (RINF)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,763.61
+433.86(+0.86%)