Skip to main content
ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
22.70
-0.06 (-0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7022.7022.7022.7022.70-0.28%91
Feb 20, 202522.7622.7622.7622.7622.760.55%5
Feb 19, 202522.6422.6422.6422.6422.64-0.09%74
Feb 18, 202522.6622.6622.6622.6622.66-0.26%7
Feb 14, 202522.8222.8222.7222.7222.720.26%756
Feb 13, 202522.5822.6622.5822.6622.660.85%221
Feb 12, 202522.3722.4722.3722.4722.47-0.27%225
Feb 11, 202522.5322.5322.5322.5322.530.66%20
Feb 10, 202522.3822.3822.3822.3822.380.67%21
Feb 7, 202522.2322.2322.2322.2322.23-0.92%1
Feb 6, 202522.4422.4422.4422.4422.44-0.66%10
Feb 5, 202522.5922.5922.5922.5922.591.06%25
Feb 4, 202522.3522.3522.3522.3522.350.63%11
Feb 3, 202522.2122.2122.2122.2122.21-0.72%32
Jan 31, 202522.3722.3722.3722.3722.37-0.51%5
Jan 30, 202522.4922.4922.4922.4922.490.93%17
Jan 29, 202522.2822.2822.2822.2822.28-0.28%62
Jan 28, 202522.3422.3422.3422.3422.34-0.83%62
Jan 27, 202522.5322.5322.5322.5322.531.60%42
Jan 24, 202522.2722.2722.1722.1722.17-0.20%200
Jan 23, 202522.2222.2222.2222.2222.220.39%1
Jan 22, 202522.1322.1322.1322.1322.13-1.95%55
Jan 21, 202522.5722.5722.5722.5722.570.71%8
Jan 17, 202522.4122.4122.4122.4122.410.74%1
Jan 16, 202522.2522.2522.2522.2522.251.07%798
Jan 15, 202522.0922.0922.0122.0122.011.71%798
Jan 14, 202521.5921.6421.5921.6421.640.41%107
Jan 13, 202521.4821.5521.4821.5521.55-0.46%203
Jan 10, 202521.6921.6921.6521.6521.65-2.70%805
Jan 8, 202522.2422.2522.2422.2522.25-1.25%104
Jan 7, 202522.5622.5622.5322.5322.53-0.43%530
Jan 6, 202522.6322.6322.6322.6322.63-0.51%1
Jan 3, 202522.7522.7522.7522.7522.750.80%2
Jan 2, 202522.5722.5722.5722.5722.57-0.29%2
Dec 31, 202422.6322.6322.6322.6322.63-0.08%14
Dec 30, 202422.6522.6522.6522.6522.65-0.22%19
Dec 27, 202422.7022.7022.7022.7022.70-0.78%7
Dec 26, 202422.8822.8822.8822.8822.880.06%8
Dec 24, 202422.8722.8722.8722.8722.870.71%-
Dec 23, 202422.7022.7022.7022.7022.700.39%14,894
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