Skip to main content
ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
22.61
+0.16 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.6222.6222.6222.6222.62-0.83%8
Dec 19, 202422.8122.8122.8122.8122.460.51%58
Dec 18, 202422.6922.6922.6922.6922.35-3.03%4
Dec 17, 202423.3023.4023.3023.4023.05-0.26%267
Dec 16, 202423.6023.6023.4623.4623.10-0.72%138
Dec 13, 202423.6323.6323.6323.6323.27-0.21%43
Dec 12, 202423.6823.6823.6823.6823.32-0.66%-
Dec 11, 202423.8423.8423.8423.8423.47-0.31%42
Dec 10, 202423.9123.9123.9123.9123.55-0.52%42
Dec 9, 202424.0424.0424.0424.0423.67-0.66%8
Dec 6, 202424.4024.4024.2024.2023.83-0.88%128
Dec 5, 202424.4424.4424.4124.4124.041.08%133
Dec 4, 202424.1524.1524.1524.1523.79-0.75%6
Dec 3, 202424.3324.3324.3324.3323.97-0.44%8
Dec 2, 202424.4424.4424.4424.4424.07-0.93%3
Nov 29, 202424.6724.6724.6724.6724.30-0.15%2
Nov 27, 202424.7124.7124.7124.7124.330.66%-
Nov 26, 202424.5524.5524.5524.5524.18-0.22%1
Nov 25, 202424.6024.6024.6024.6024.230.93%1
Nov 22, 202424.3724.3724.3724.3724.010.74%10
Nov 21, 202424.2024.2024.2024.2023.830.27%10
Nov 20, 202424.1424.1424.1324.1323.77-0.22%102
Nov 19, 202424.2124.2124.1824.1823.820.48%100
Nov 18, 202424.0524.0724.0524.0723.70-0.04%273
Nov 15, 202424.0824.0824.0824.0823.710.88%207
Nov 14, 202423.8723.8723.8723.8723.510.40%2
Nov 13, 202423.7723.7723.7723.7723.41-0.36%1
Nov 12, 202423.8623.8623.8623.8623.50-1.52%1
Nov 11, 202424.2324.2324.2324.2323.86-0.10%32
Nov 8, 202424.2524.2524.2524.2523.880.25%127
Nov 7, 202424.1924.1924.1924.1923.820.37%37
Nov 6, 202424.0424.1024.0424.1023.74-3.16%400
Nov 5, 202424.8924.8924.8924.8924.510.87%1
Nov 4, 202424.6724.6724.6724.6724.300.35%27
Nov 1, 202424.5924.5924.5924.5924.22-0.87%-
Oct 31, 202424.8024.8024.8024.8024.430.17%401
Oct 30, 202424.7424.7624.7424.7624.39-0.28%401
Oct 29, 202424.8724.8724.8324.8324.45-1.64%310
Oct 28, 202425.2425.2425.2425.2424.860.78%1
Oct 25, 202425.2325.2325.0525.0524.67-1.00%1,463
Oct 24, 202425.3025.3025.3025.3024.92-0.21%15
Oct 23, 202425.3625.3625.3625.3624.97-0.10%5
Oct 22, 202425.4725.4725.3825.3825.00-0.86%783
Oct 21, 202425.6025.6025.6025.6025.21-1.02%3
Oct 18, 202425.8725.8725.8725.8725.470.66%1
Oct 17, 202425.7025.7025.7025.7025.31-1.02%2
Oct 16, 202425.9625.9625.9625.9625.570.96%9
Oct 15, 202425.7225.7225.7225.7225.330.76%20
Oct 14, 202425.5225.5225.5225.5225.130.89%20
Oct 11, 202425.3025.3025.3025.3024.910.56%11
Oct 10, 202425.1525.1525.1525.1524.77-0.56%25
Oct 9, 202425.3025.3025.3025.3024.91-0.30%6
Oct 8, 202425.3725.3725.3725.3724.990.54%627
Oct 7, 202426.4226.4225.2325.2324.85-1.24%627
Oct 4, 202425.5525.5525.5525.5525.16-0.81%9
Oct 3, 202425.7625.7625.7625.7625.37-1.08%1
Oct 2, 202426.0426.0426.0426.0425.65-1.33%7
Oct 1, 202426.3926.3926.3926.3925.99-0.23%6
Sep 30, 202426.4526.4526.4526.4526.05-0.14%2
Sep 27, 202426.4926.4926.4926.4926.090.21%3
Sep 26, 202426.4426.4426.4426.4426.040.67%2
Sep 25, 202426.2626.2626.2626.2625.86-0.36%1
Sep 24, 202426.3626.3626.3626.3625.960.04%1
Sep 23, 202426.3526.3526.3526.3525.950.94%11
Sep 20, 202426.1026.1026.1026.1025.71-0.24%3
Sep 19, 202426.1626.1626.1626.1625.77-0.67%1
Sep 18, 202426.3426.3426.3426.3425.94-0.62%110
Sep 17, 202426.5226.5226.5026.5026.10-0.27%110
Sep 16, 202426.5826.5826.5826.5826.170.99%1
Sep 13, 202426.3226.3226.3226.3225.920.86%1
Sep 12, 202426.0926.0926.0926.0925.70-0.47%10
Sep 11, 202426.2126.2126.2126.2125.820.67%4
Sep 10, 202426.0426.0426.0426.0425.65-0.08%3
Sep 9, 202426.0626.0626.0626.0625.670.64%6
Sep 6, 202425.9025.9025.9025.9025.50-0.36%13
Sep 5, 202425.9925.9925.9925.9925.600.83%-
Sep 4, 202425.7725.7725.7725.7725.381.15%14
Sep 3, 202425.4825.4825.4825.4825.10-0.17%14
Aug 30, 202425.5225.5225.5225.5225.140.84%2
Aug 29, 202425.3125.3125.3125.3124.93-0.39%3
Aug 28, 202425.4125.4125.4125.4125.03-0.22%3
Aug 27, 202425.5325.5325.4725.4725.080.14%305
Aug 26, 202425.4325.4325.4325.4325.05-0.18%5
Aug 23, 202425.4825.4825.4825.4825.092.06%1
Aug 22, 202424.9624.9624.9624.9624.59-0.69%301
Aug 21, 202425.1525.1525.0925.1424.760.30%301
Aug 20, 202425.0625.0625.0625.0624.68-0.83%3
Aug 19, 202425.2725.2725.2725.2724.891.48%3,758
Aug 16, 202424.9024.9024.9024.9024.52-0.03%3
Aug 15, 202424.9124.9124.9124.9124.53-0.50%19
Aug 14, 202425.0325.0325.0325.0324.660.01%-
Aug 13, 202425.0325.0325.0325.0324.651.57%4
Aug 12, 202424.6524.6524.6524.6524.27-0.16%4
Aug 9, 202424.6924.6924.6924.6924.310.21%1
Aug 8, 202424.6324.6324.6324.6324.260.70%19
Aug 7, 202424.4624.4624.4624.4624.090.21%1
Aug 6, 202424.4124.4124.4124.4124.040.25%28
Aug 5, 202424.3524.3524.3524.3523.98-3.40%22
Aug 2, 202425.1125.2125.1125.2124.832.14%205
Aug 1, 202424.6524.7124.6524.6824.31-0.08%547