ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
26.83
+0.07 (0.28%)
Aug 15, 2025, 4:00 PM - Market closed
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |