ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
26.35
-0.18 (-0.67%)
At close: Jul 15, 2025, 4:00 PM
26.35
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | - | -0.74% | 865 |
| 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 |
| Jul 8, 2025 | 26.61 | 26.70 | 26.61 | 26.61 | 26.61 | 0.32% | 742 |
| Jul 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.61% | 56 |
| Jul 3, 2025 | 26.97 | 26.97 | 26.95 | 26.95 | 26.95 | 0.50% | 872 |
| Jul 2, 2025 | 26.86 | 26.86 | 26.82 | 26.82 | 26.82 | -1.49% | 738 |
| Jul 1, 2025 | 27.15 | 27.23 | 27.12 | 27.23 | 27.23 | 1.14% | 1,107 |
| Jun 30, 2025 | 26.84 | 26.92 | 26.84 | 26.92 | 26.92 | 0.60% | 267 |
| Jun 27, 2025 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | 0.14% | 523 |
| Jun 26, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | 1.02% | 240 |
| Jun 25, 2025 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | -0.86% | 166 |
| Jun 24, 2025 | 26.84 | 26.84 | 26.68 | 26.68 | 26.68 | 0.09% | 854 |
| Jun 23, 2025 | 26.57 | 26.66 | 26.57 | 26.66 | 26.66 | 1.59% | 482 |
| Jun 20, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 26.24 | -0.83% | 405 |
| Jun 18, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | 26.25 | 0.27% | 232 |
| Jun 17, 2025 | 26.49 | 26.58 | 26.39 | 26.39 | 26.18 | -0.98% | 1,060 |
| Jun 16, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.44 | 0.38% | 175 |
| Jun 13, 2025 | 26.61 | 26.72 | 26.55 | 26.55 | 26.34 | -1.15% | 841 |
| Jun 12, 2025 | 26.76 | 26.86 | 26.74 | 26.86 | 26.64 | 1.74% | 438 |
| Jun 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | -0.53% | 27 |
| Jun 10, 2025 | 26.42 | 26.54 | 26.42 | 26.54 | 26.33 | 1.22% | 219 |
| Jun 9, 2025 | 26.31 | 26.33 | 26.22 | 26.22 | 26.01 | -0.08% | 206 |
| Jun 6, 2025 | 26.26 | 26.27 | 26.24 | 26.24 | 26.03 | -0.61% | 217 |
| Jun 5, 2025 | 26.30 | 26.40 | 26.30 | 26.40 | 26.19 | -0.15% | 124 |
| Jun 4, 2025 | 26.45 | 26.45 | 26.44 | 26.44 | 26.23 | 0.15% | 404 |
| Jun 3, 2025 | 26.48 | 26.48 | 26.40 | 26.40 | 26.19 | -1.27% | 414 |
| Jun 2, 2025 | 26.54 | 26.74 | 26.53 | 26.74 | 26.52 | 0.91% | 1,631 |
| May 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.29 | 0.91% | 164 |
| May 29, 2025 | 26.23 | 26.35 | 26.23 | 26.26 | 26.05 | - | 3,366 |
| May 28, 2025 | 26.22 | 26.26 | 26.22 | 26.26 | 26.05 | -0.76% | 189 |
| May 27, 2025 | 26.49 | 26.49 | 26.46 | 26.46 | 26.25 | -0.02% | 272 |
| May 23, 2025 | 26.19 | 26.47 | 26.19 | 26.47 | 26.25 | 0.93% | 375 |
| May 22, 2025 | 26.07 | 26.22 | 26.07 | 26.22 | 26.01 | -0.57% | 435 |
| May 21, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.16 | -0.58% | 18 |
| May 20, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.31 | 1.35% | 106 |
| May 19, 2025 | 25.96 | 26.17 | 25.96 | 26.17 | 25.96 | 1.04% | 258 |
| May 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.69 | 0.94% | 37 |
| May 15, 2025 | 25.58 | 25.66 | 25.50 | 25.66 | 25.45 | 1.60% | 3,333 |
| May 14, 2025 | 25.28 | 25.28 | 25.19 | 25.26 | 25.05 | 0.06% | 5,132 |
| May 13, 2025 | 25.15 | 25.25 | 25.14 | 25.24 | 25.04 | 0.60% | 3,421 |
| May 12, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | 24.89 | -2.64% | 1,695 |
| May 9, 2025 | 25.69 | 25.77 | 25.67 | 25.77 | 25.56 | 1.02% | 881 |
| May 8, 2025 | 26.03 | 26.03 | 25.51 | 25.51 | 25.30 | -2.31% | 11,032 |
| May 7, 2025 | 26.12 | 26.12 | 26.10 | 26.11 | 25.90 | -0.13% | 325 |
| May 6, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 25.94 | 0.25% | 417 |
| May 5, 2025 | 26.06 | 26.08 | 25.99 | 26.08 | 25.87 | 0.25% | 3,370 |
| May 2, 2025 | 26.00 | 26.05 | 25.97 | 26.02 | 25.81 | 0.77% | 1,368 |