ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
26.18
-0.04 (-0.17%)
Sep 17, 2025, 4:00 PM EDT - Market closed
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.69% | 110 |
| Aug 5, 2025 | 26.66 | 26.66 | 26.63 | 26.63 | 26.63 | -0.24% | 1,084 |
| Aug 4, 2025 | 26.65 | 26.71 | 26.64 | 26.69 | 26.69 | 0.85% | 2,815 |
| Aug 1, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.00% | 23 |
| Jul 31, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.57% | 55 |
| Jul 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.49% | 208 |
| Jul 29, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 127 |
| Jul 28, 2025 | 26.58 | 26.58 | 26.49 | 26.49 | 26.49 | -1.58% | 305 |
| Jul 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.05% | 9 |
| Jul 24, 2025 | 26.92 | 26.95 | 26.90 | 26.90 | 26.90 | -1.30% | 2,292 |
| Jul 23, 2025 | 27.23 | 27.25 | 27.23 | 27.25 | 27.25 | -0.54% | 420 |
| Jul 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.74% | 34 |
| Jul 21, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.05% | 47 |
| Jul 18, 2025 | 26.77 | 26.77 | 26.61 | 26.65 | 26.65 | 0.48% | 848 |
| Jul 17, 2025 | 26.54 | 26.55 | 26.52 | 26.52 | 26.52 | -0.08% | 999 |
| Jul 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.74% | 13 |
| Jul 15, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | -0.67% | 1,000 |
| Jul 14, 2025 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 0.28% | 904 |
| Jul 11, 2025 | 26.44 | 26.45 | 26.44 | 26.45 | 26.45 | -0.62% | 215 |
| Jul 10, 2025 | 26.59 | 26.62 | 26.59 | 26.62 | 26.62 | -0.62% | 224 |
| Jul 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.66% | 8 |