Skip to main content
ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
24.20
+0.07 (0.27%)
Nov 21, 2024, 4:00 PM EST - Market closed

INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.1424.1424.1324.1324.13-0.22%102
Nov 19, 202424.2124.2124.1824.1824.180.48%100
Nov 18, 202424.0524.0724.0524.0724.07-0.04%273
Nov 15, 202424.0824.0824.0824.0824.080.88%207
Nov 14, 202423.8723.8723.8723.8723.870.40%2
Nov 13, 202423.7723.7723.7723.7723.77-0.36%1
Nov 12, 202423.8623.8623.8623.8623.86-1.52%1
Nov 11, 202424.2324.2324.2324.2324.23-0.10%32
Nov 8, 202424.2524.2524.2524.2524.250.25%127
Nov 7, 202424.1924.1924.1924.1924.190.37%37
Nov 6, 202424.0424.1024.0424.1024.10-3.16%400
Nov 5, 202424.8924.8924.8924.8924.890.87%1
Nov 4, 202424.6724.6724.6724.6724.670.35%27
Nov 1, 202424.5924.5924.5924.5924.59-0.87%-
Oct 31, 202424.8024.8024.8024.8024.800.17%401
Oct 30, 202424.7424.7624.7424.7624.76-0.28%401
Oct 29, 202424.8724.8724.8324.8324.83-1.64%310
Oct 28, 202425.2425.2425.2425.2425.240.78%1
Oct 25, 202425.2325.2325.0525.0525.05-1.00%1,463
Oct 24, 202425.3025.3025.3025.3025.30-0.21%15
Oct 23, 202425.3625.3625.3625.3625.36-0.10%5
Oct 22, 202425.4725.4725.3825.3825.38-0.86%783
Oct 21, 202425.6025.6025.6025.6025.60-1.02%3
Oct 18, 202425.8725.8725.8725.8725.870.66%1
Oct 17, 202425.7025.7025.7025.7025.70-1.02%2
Oct 16, 202425.9625.9625.9625.9625.960.96%9
Oct 15, 202425.7225.7225.7225.7225.720.76%20
Oct 14, 202425.5225.5225.5225.5225.520.89%20
Oct 11, 202425.3025.3025.3025.3025.300.56%11
Oct 10, 202425.1525.1525.1525.1525.15-0.56%25
Oct 9, 202425.3025.3025.3025.3025.30-0.30%6
Oct 8, 202425.3725.3725.3725.3725.370.54%627
Oct 7, 202426.4226.4225.2325.2325.23-1.24%627
Oct 4, 202425.5525.5525.5525.5525.55-0.81%9
Oct 3, 202425.7625.7625.7625.7625.76-1.08%1
Oct 2, 202426.0426.0426.0426.0426.04-1.33%7
Oct 1, 202426.3926.3926.3926.3926.39-0.23%6
Sep 30, 202426.4526.4526.4526.4526.45-0.14%2
Sep 27, 202426.4926.4926.4926.4926.490.21%3
Sep 26, 202426.4426.4426.4426.4426.440.67%2
Sep 25, 202426.2626.2626.2626.2626.26-0.36%1
Sep 24, 202426.3626.3626.3626.3626.360.04%1
Sep 23, 202426.3526.3526.3526.3526.350.94%11
Sep 20, 202426.1026.1026.1026.1026.10-0.24%3
Sep 19, 202426.1626.1626.1626.1626.16-0.67%1
Sep 18, 202426.3426.3426.3426.3426.34-0.62%110
Sep 17, 202426.5226.5226.5026.5026.50-0.27%110
Sep 16, 202426.5826.5826.5826.5826.580.99%1
Sep 13, 202426.3226.3226.3226.3226.320.86%1
Sep 12, 202426.0926.0926.0926.0926.09-0.47%10
Sep 11, 202426.2126.2126.2126.2126.210.67%4
Sep 10, 202426.0426.0426.0426.0426.04-0.08%3
Sep 9, 202426.0626.0626.0626.0626.060.64%6
Sep 6, 202425.9025.9025.9025.9025.90-0.36%13
Sep 5, 202425.9925.9925.9925.9925.990.83%-
Sep 4, 202425.7725.7725.7725.7725.771.15%14
Sep 3, 202425.4825.4825.4825.4825.48-0.17%14
Aug 30, 202425.5225.5225.5225.5225.520.84%2
Aug 29, 202425.3125.3125.3125.3125.31-0.39%3
Aug 28, 202425.4125.4125.4125.4125.41-0.22%3
Aug 27, 202425.5325.5325.4725.4725.470.14%305
Aug 26, 202425.4325.4325.4325.4325.43-0.18%5
Aug 23, 202425.4825.4825.4825.4825.482.06%1
Aug 22, 202424.9624.9624.9624.9624.96-0.69%301
Aug 21, 202425.1525.1525.0925.1425.140.30%301
Aug 20, 202425.0625.0625.0625.0625.06-0.83%3
Aug 19, 202425.2725.2725.2725.2725.271.48%3,758
Aug 16, 202424.9024.9024.9024.9024.90-0.03%3
Aug 15, 202424.9124.9124.9124.9124.91-0.50%19
Aug 14, 202425.0325.0325.0325.0325.030.01%-
Aug 13, 202425.0325.0325.0325.0325.031.57%4
Aug 12, 202424.6524.6524.6524.6524.65-0.16%4
Aug 9, 202424.6924.6924.6924.6924.690.21%1
Aug 8, 202424.6324.6324.6324.6324.630.70%19
Aug 7, 202424.4624.4624.4624.4624.460.21%1
Aug 6, 202424.4124.4124.4124.4124.410.25%28
Aug 5, 202424.3524.3524.3524.3524.35-3.40%22
Aug 2, 202425.1125.2125.1125.2125.212.14%205
Aug 1, 202424.6524.7124.6524.6824.68-0.08%547
Jul 31, 202424.7024.7024.7024.7024.70-0.26%2
Jul 30, 202424.7624.7624.7624.7624.760.58%1
Jul 29, 202424.6424.6424.6224.6224.62-0.03%458
Jul 26, 202424.6324.6324.6324.6324.631.20%41
Jul 25, 202424.3424.3424.3424.3424.340.20%32
Jul 24, 202424.2924.2924.2924.2924.290.15%2
Jul 23, 202424.2524.2524.2524.2524.25-1.09%2
Jul 22, 202424.5224.5224.5224.5224.520.86%7
Jul 19, 202424.3124.3124.3124.3124.31-0.20%3
Jul 18, 202424.4624.4624.3624.3624.36-0.30%200
Jul 17, 202424.4324.4324.4324.4324.430.70%2
Jul 16, 202424.2624.2624.2624.2624.260.21%3
Jul 15, 202424.2124.2124.2124.2124.21-1.82%4
Jul 12, 202424.6624.6624.6624.6624.660.43%3
Jul 11, 202424.5624.5624.5624.5624.562.29%1
Jul 10, 202424.0124.0124.0124.0124.011.57%6
Jul 9, 202423.6423.6423.6423.6423.640.15%6
Jul 8, 202423.6023.6023.6023.6023.60-0.53%52
Jul 5, 202423.7323.7323.7323.7323.731.22%5
Jul 3, 202423.4423.4423.4423.4423.441.74%3
Jul 2, 202423.0323.0422.9723.0423.04-0.32%806