ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
27.51
+0.13 (0.49%)
Oct 16, 2025, 4:00 PM EDT - Market closed
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.46 | 27.51 | 27.46 | 27.51 | 27.51 | 0.50% | 158 |
| Oct 15, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.45% | 32 |
| Oct 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.95% | 52 |
| Oct 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.43% | 122 |
| Oct 10, 2025 | 27.01 | 27.05 | 26.88 | 26.88 | 26.88 | 0.17% | 14,018 |
| Oct 9, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.07% | 5 |
| Oct 8, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.51% | 10 |
| Oct 7, 2025 | 26.75 | 26.75 | 26.71 | 26.71 | 26.71 | -0.45% | 192 |
| Oct 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.15% | 88 |
| Oct 3, 2025 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | 1.17% | 562 |
| Oct 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.78% | 21 |
| Oct 1, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.50% | 97 |
| Sep 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.85% | 134 |
| Sep 29, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.73% | 13 |
| Sep 26, 2025 | 26.13 | 26.14 | 26.11 | 26.14 | 26.14 | 0.76% | 246 |
| Sep 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.63% | 3 |
| Sep 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.15% | 18 |
| Sep 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.09% | 15 |
| Sep 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.66% | 136 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | 6 |
| Sep 18, 2025 | 25.94 | 26.03 | 25.94 | 26.03 | 26.03 | -0.57% | 792 |
| Sep 17, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.16% | 23 |
| Sep 16, 2025 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | -0.65% | 111 |
| Sep 15, 2025 | 26.38 | 26.39 | 26.38 | 26.39 | 26.39 | 0.29% | 194 |
| Sep 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.42% | 89 |
| Sep 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.04% | 29 |
| Sep 10, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.12% | 68 |
| Sep 9, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.90 | -0.08% | 762 |
| Sep 8, 2025 | 25.94 | 25.94 | 25.86 | 25.93 | 25.93 | -0.33% | 1,365 |
| Sep 5, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.03% | 105 |
| Sep 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.43% | 96 |
| Sep 3, 2025 | 25.70 | 25.74 | 25.60 | 25.64 | 25.64 | -0.10% | 3,065 |
| Sep 2, 2025 | 25.72 | 25.72 | 25.59 | 25.66 | 25.66 | -2.30% | 2,123 |
| Aug 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.34% | 46 |
| Aug 28, 2025 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | -0.42% | 607 |
| Aug 27, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.15% | 49 |
| Aug 26, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.50% | 25 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.56 | 26.56 | 26.56 | -1.55% | 157 |
| Aug 22, 2025 | 27.10 | 27.10 | 26.97 | 26.97 | 26.97 | 0.83% | 23,087 |
| Aug 21, 2025 | 26.77 | 26.77 | 26.67 | 26.75 | 26.75 | -0.60% | 11,052 |
| Aug 20, 2025 | 26.91 | 26.96 | 26.91 | 26.92 | 26.92 | 0.93% | 410 |
| Aug 19, 2025 | 26.75 | 26.75 | 26.67 | 26.67 | 26.67 | -0.14% | 604 |
| Aug 18, 2025 | 26.81 | 26.81 | 26.64 | 26.71 | 26.71 | -0.45% | 658 |
| Aug 15, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.30% | 25 |
| Aug 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | 982 |
| Aug 13, 2025 | 26.56 | 26.65 | 26.56 | 26.65 | 26.65 | 0.49% | 713 |
| Aug 12, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.51 | 0.18% | 258 |
| Aug 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.09% | 295 |
| Aug 8, 2025 | 26.72 | 26.76 | 26.63 | 26.76 | 26.76 | -0.10% | 1,008 |
| Aug 7, 2025 | 26.74 | 26.79 | 26.74 | 26.79 | 26.79 | -0.10% | 359 |