ClearBridge Sustainable Infrastructure ETF (INFR)

INFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	28.04	28.04	27.86	27.86	27.86	-0.27%	1,030
Jan 6, 2026	27.90	27.95	27.90	27.94	27.94	0.87%	1,274
Jan 5, 2026	27.67	27.70	27.53	27.70	27.70	0.14%	5,249
Jan 2, 2026	27.71	27.71	27.66	27.66	27.66	1.10%	161
Dec 31, 2025	27.40	27.40	27.34	27.35	27.35	-0.48%	500
Dec 30, 2025	27.49	27.49	27.49	27.49	27.49	0.32%	18
Dec 29, 2025	27.50	27.98	26.80	27.40	27.40	-0.01%	4,117
Dec 26, 2025	27.40	27.40	27.40	27.40	27.40	0.15%	92
Dec 24, 2025	27.36	27.36	27.36	27.36	27.36	0.16%	15
Dec 23, 2025	27.32	27.32	27.32	27.32	27.32	0.48%	84
Dec 22, 2025	27.19	27.19	27.19	27.19	27.19	0.22%	6
Dec 19, 2025	27.13	27.13	27.13	27.13	27.13	-1.56%	37
Dec 18, 2025	27.56	27.56	27.56	27.56	27.08	0.17%	178
Dec 17, 2025	27.51	27.51	27.51	27.51	27.03	-0.01%	37
Dec 16, 2025	27.51	27.51	27.51	27.51	27.04	-0.59%	11
Dec 15, 2025	27.67	27.71	27.67	27.68	27.20	0.69%	447
Dec 12, 2025	27.52	27.52	27.49	27.49	27.01	0.04%	281
Dec 11, 2025	27.49	27.49	27.48	27.48	27.00	0.09%	912
Dec 10, 2025	27.45	27.45	27.45	27.45	26.98	0.24%	1,136
Dec 9, 2025	27.40	27.40	27.39	27.39	26.91	-0.08%	195
Dec 8, 2025	27.45	27.49	27.41	27.41	26.93	-0.83%	1,104
Dec 5, 2025	27.64	27.64	27.64	27.64	27.16	-0.64%	63
Dec 4, 2025	27.89	27.89	27.82	27.82	27.34	-0.50%	684
Dec 3, 2025	27.94	27.96	27.91	27.96	27.47	0.38%	933
Dec 2, 2025	27.85	27.85	27.85	27.85	27.37	0.16%	12
Dec 1, 2025	27.82	27.82	27.81	27.81	27.33	-0.96%	222
Nov 28, 2025	28.07	28.07	28.07	28.07	27.59	0.71%	29
Nov 26, 2025	27.88	27.88	27.88	27.88	27.39	1.01%	96
Nov 25, 2025	27.52	27.60	27.52	27.60	27.12	0.80%	293
Nov 24, 2025	27.38	27.38	27.38	27.38	26.90	0.04%	97
Nov 21, 2025	27.32	27.37	27.32	27.37	26.89	1.71%	739
Nov 20, 2025	26.91	26.91	26.91	26.91	26.44	-1.07%	24
Nov 19, 2025	27.20	27.20	27.20	27.20	26.73	-0.93%	23
Nov 18, 2025	27.45	27.45	27.45	27.45	26.98	-0.31%	336
Nov 17, 2025	27.54	27.54	27.54	27.54	27.06	-0.24%	5
Nov 14, 2025	27.56	27.60	27.56	27.60	27.12	0.11%	233
Nov 13, 2025	27.57	27.57	27.57	27.57	27.09	-0.63%	151
Nov 12, 2025	27.75	27.75	27.75	27.75	27.27	0.73%	72
Nov 11, 2025	27.52	27.55	27.52	27.55	27.07	0.44%	122
Nov 10, 2025	27.43	27.46	27.43	27.43	26.95	0.12%	265
Nov 7, 2025	27.18	27.39	27.18	27.39	26.92	0.34%	170
Nov 6, 2025	27.32	27.32	27.30	27.30	26.83	0.01%	6,627
Nov 5, 2025	27.30	27.30	27.30	27.30	26.82	0.99%	11
Nov 4, 2025	27.05	27.05	27.03	27.03	26.56	-0.06%	200
Nov 3, 2025	27.05	27.05	27.05	27.05	26.58	-0.24%	69
Oct 31, 2025	27.05	27.11	27.05	27.11	26.64	-0.53%	1,275
Oct 30, 2025	27.25	27.25	27.25	27.25	26.78	-0.19%	87
Oct 29, 2025	27.39	27.39	27.31	27.31	26.83	-1.23%	406
Oct 28, 2025	27.65	27.65	27.65	27.65	27.17	-0.54%	16
Oct 27, 2025	27.74	27.80	27.74	27.80	27.32	-0.07%	432

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.