ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
25.70
+0.37 (1.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.54 | 25.72 | 25.54 | 25.57 | 25.57 | -0.51% | 747 |
| Apr 24, 2025 | 25.68 | 25.74 | 25.65 | 25.70 | 25.70 | 1.46% | 1,161 |
| Apr 23, 2025 | 25.42 | 25.52 | 25.32 | 25.33 | 25.33 | -2.22% | 3,529 |
| Apr 22, 2025 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 2.34% | 483 |
| Apr 21, 2025 | 25.54 | 25.55 | 25.12 | 25.31 | 25.31 | -0.71% | 2,660 |
| Apr 17, 2025 | 25.48 | 25.68 | 25.48 | 25.49 | 25.49 | 1.37% | 2,687 |
| Apr 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.34% | 110 |
| Apr 15, 2025 | 25.11 | 25.20 | 25.06 | 25.06 | 25.06 | 1.18% | 3,419 |
| Apr 14, 2025 | 24.62 | 24.85 | 24.62 | 24.77 | 24.77 | 0.40% | 1,847 |
| Apr 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2.39% | 73 |
| Apr 10, 2025 | 23.86 | 24.10 | 23.71 | 24.10 | 24.10 | -0.48% | 23,940 |
| Apr 9, 2025 | 22.94 | 24.21 | 22.90 | 24.21 | 24.21 | 5.76% | 35,022 |
| Apr 8, 2025 | 23.05 | 23.05 | 22.89 | 22.89 | 22.89 | -0.94% | 756 |
| Apr 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -2.87% | 251 |
| Apr 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -5.35% | 124 |
| Apr 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.84% | 13 |
| Apr 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.78% | 1 |
| Apr 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.14% | 1 |
| Mar 31, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.01% | 90 |
| Mar 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.19% | 90 |
| Mar 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.90% | 201 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.72 | 23.72 | 23.72 | - | 201 |
| Mar 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.03% | 29 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.62% | 6 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.50% | - |
| Mar 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.39% | 437 |
| Mar 19, 2025 | 23.88 | 23.90 | 23.88 | 23.90 | 23.90 | -0.01% | 437 |
| Mar 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% | 71 |
| Mar 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.97% | 117 |
| Mar 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.79% | 40 |
| Mar 13, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.33% | 40 |
| Mar 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.94% | 85 |
| Mar 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.49% | 46 |
| Mar 10, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.16% | 116 |
| Mar 7, 2025 | 23.37 | 23.43 | 23.37 | 23.38 | 23.38 | 3.00% | 604 |
| Mar 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.77% | 62 |
| Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.68% | 18 |
| Mar 4, 2025 | 23.12 | 23.27 | 23.12 | 23.27 | 23.27 | 1.37% | 100 |
| Mar 3, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.95 | -0.06% | 181 |
| Feb 28, 2025 | 22.78 | 22.97 | 22.78 | 22.97 | 22.97 | 1.14% | 102 |
| Feb 27, 2025 | 22.89 | 22.90 | 22.71 | 22.71 | 22.71 | -1.41% | 220 |
| Feb 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.55% | 7 |
| Feb 25, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 23.16 | 1.25% | 985 |
| Feb 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.78% | 82 |
| Feb 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.28% | 91 |
| Feb 20, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.55% | 5 |
| Feb 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% | 74 |
| Feb 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% | 7 |
| Feb 14, 2025 | 22.82 | 22.82 | 22.72 | 22.72 | 22.72 | 0.26% | 756 |
| Feb 13, 2025 | 22.58 | 22.66 | 22.58 | 22.66 | 22.66 | 0.85% | 221 |