ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
24.22
+0.29 (1.19%)
At close: Mar 28, 2025, 4:00 PM
24.26
+0.04 (0.16%)
After-hours: Mar 28, 2025, 4:26 PM EDT
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.19% | 90 |
| Mar 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.90% | 201 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.72 | 23.72 | 23.72 | - | 201 |
| Mar 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.03% | 29 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.62% | 6 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.50% | - |
| Mar 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.39% | 437 |
| Mar 19, 2025 | 23.88 | 23.90 | 23.88 | 23.90 | 23.90 | -0.01% | 437 |
| Mar 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% | 71 |
| Mar 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.97% | 117 |
| Mar 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.79% | 40 |
| Mar 13, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.33% | 40 |
| Mar 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.94% | 85 |
| Mar 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.49% | 46 |
| Mar 10, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.16% | 116 |
| Mar 7, 2025 | 23.37 | 23.43 | 23.37 | 23.38 | 23.38 | 3.00% | 604 |
| Mar 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.77% | 62 |
| Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.68% | 18 |
| Mar 4, 2025 | 23.12 | 23.27 | 23.12 | 23.27 | 23.27 | 1.37% | 100 |
| Mar 3, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.95 | -0.06% | 181 |
| Feb 28, 2025 | 22.78 | 22.97 | 22.78 | 22.97 | 22.97 | 1.14% | 102 |
| Feb 27, 2025 | 22.89 | 22.90 | 22.71 | 22.71 | 22.71 | -1.41% | 220 |
| Feb 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.55% | 7 |
| Feb 25, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 23.16 | 1.25% | 985 |
| Feb 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.78% | 82 |
| Feb 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.28% | 91 |
| Feb 20, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.55% | 5 |
| Feb 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% | 74 |
| Feb 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% | 7 |
| Feb 14, 2025 | 22.82 | 22.82 | 22.72 | 22.72 | 22.72 | 0.26% | 756 |
| Feb 13, 2025 | 22.58 | 22.66 | 22.58 | 22.66 | 22.66 | 0.85% | 221 |
| Feb 12, 2025 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | -0.27% | 225 |
| Feb 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.66% | 20 |
| Feb 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.67% | 21 |
| Feb 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.92% | 1 |
| Feb 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% | 10 |
| Feb 5, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.06% | 25 |
| Feb 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.63% | 11 |
| Feb 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.72% | 32 |
| Jan 31, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.51% | 5 |
| Jan 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.93% | 17 |
| Jan 29, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.28% | 62 |
| Jan 28, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.83% | 62 |
| Jan 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.60% | 42 |
| Jan 24, 2025 | 22.27 | 22.27 | 22.17 | 22.17 | 22.17 | -0.20% | 200 |
| Jan 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.39% | 1 |
| Jan 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.95% | 55 |
| Jan 21, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.71% | 8 |
| Jan 17, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.74% | 1 |
| Jan 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.07% | 798 |