FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
63.15
-0.54 (-0.85%)
Oct 29, 2025, 4:00 PM EDT - Market closed
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 63.84 | 63.84 | 62.99 | 63.15 | 63.15 | -0.85% | 38,089 |
| Oct 28, 2025 | 63.85 | 63.90 | 63.61 | 63.69 | 63.69 | -0.33% | 59,439 |
| Oct 27, 2025 | 63.78 | 63.90 | 63.61 | 63.90 | 63.90 | 0.56% | 42,713 |
| Oct 24, 2025 | 63.54 | 63.61 | 63.37 | 63.55 | 63.55 | 0.56% | 39,410 |
| Oct 23, 2025 | 63.62 | 63.62 | 63.14 | 63.19 | 63.19 | -0.54% | 31,086 |
| Oct 22, 2025 | 63.40 | 63.77 | 63.40 | 63.53 | 63.53 | -0.20% | 44,745 |
| Oct 21, 2025 | 64.01 | 64.01 | 63.61 | 63.66 | 63.66 | -0.83% | 21,072 |
| Oct 20, 2025 | 64.23 | 64.26 | 64.10 | 64.19 | 64.19 | 0.54% | 16,833 |
| Oct 17, 2025 | 63.69 | 63.94 | 63.59 | 63.85 | 63.85 | 0.50% | 59,722 |
| Oct 16, 2025 | 63.83 | 63.94 | 63.42 | 63.53 | 63.53 | 0.03% | 34,104 |
| Oct 15, 2025 | 63.39 | 63.72 | 63.20 | 63.51 | 63.51 | 0.67% | 54,701 |
| Oct 14, 2025 | 62.53 | 63.27 | 62.53 | 63.09 | 63.09 | 0.57% | 37,569 |
| Oct 13, 2025 | 62.66 | 62.93 | 62.55 | 62.73 | 62.73 | 0.40% | 45,989 |
| Oct 10, 2025 | 62.99 | 63.16 | 62.45 | 62.48 | 62.48 | -0.80% | 45,507 |
| Oct 9, 2025 | 63.52 | 63.52 | 62.89 | 62.99 | 62.99 | -0.36% | 83,178 |
| Oct 8, 2025 | 63.24 | 63.24 | 63.01 | 63.21 | 63.21 | 0.11% | 27,174 |
| Oct 7, 2025 | 63.25 | 63.27 | 62.99 | 63.14 | 63.14 | -0.11% | 36,397 |
| Oct 6, 2025 | 63.27 | 63.36 | 63.17 | 63.21 | 63.21 | -0.33% | 21,223 |
| Oct 3, 2025 | 63.10 | 63.57 | 63.10 | 63.42 | 63.42 | 1.05% | 34,804 |
| Oct 2, 2025 | 62.85 | 62.87 | 62.60 | 62.76 | 62.76 | -0.33% | 77,027 |
| Oct 1, 2025 | 62.87 | 63.10 | 62.82 | 62.97 | 62.97 | 0.08% | 40,663 |
| Sep 30, 2025 | 62.55 | 62.93 | 62.55 | 62.92 | 62.92 | 0.38% | 112,045 |
| Sep 29, 2025 | 62.63 | 62.72 | 62.53 | 62.68 | 62.68 | 0.19% | 76,220 |
| Sep 26, 2025 | 62.32 | 62.61 | 62.32 | 62.56 | 62.56 | 0.42% | 96,542 |
| Sep 25, 2025 | 62.45 | 62.54 | 62.20 | 62.30 | 62.30 | -0.28% | 113,080 |
| Sep 24, 2025 | 62.56 | 62.56 | 62.37 | 62.48 | 62.48 | 0.22% | 63,769 |
| Sep 23, 2025 | 62.38 | 62.50 | 62.34 | 62.34 | 62.34 | -0.06% | 242,018 |
| Sep 22, 2025 | 62.13 | 62.44 | 62.03 | 62.38 | 62.38 | 0.18% | 115,269 |
| Sep 19, 2025 | 62.41 | 62.42 | 62.23 | 62.27 | 62.27 | -0.69% | 612,409 |
| Sep 18, 2025 | 62.65 | 62.88 | 62.46 | 62.70 | 62.37 | -0.44% | 488,865 |
| Sep 17, 2025 | 63.03 | 63.32 | 62.89 | 62.98 | 62.65 | 0.08% | 36,216 |
| Sep 16, 2025 | 63.22 | 63.22 | 62.91 | 62.93 | 62.60 | -0.36% | 70,002 |
| Sep 15, 2025 | 63.22 | 63.24 | 63.09 | 63.16 | 62.83 | 0.24% | 42,789 |
| Sep 12, 2025 | 62.87 | 63.13 | 62.87 | 63.01 | 62.68 | -0.16% | 94,196 |
| Sep 11, 2025 | 62.66 | 63.13 | 62.66 | 63.11 | 62.78 | 1.27% | 149,571 |
| Sep 10, 2025 | 62.21 | 62.45 | 62.21 | 62.32 | 62.00 | 0.37% | 25,303 |
| Sep 9, 2025 | 62.10 | 62.26 | 62.07 | 62.09 | 61.77 | -0.19% | 30,266 |
| Sep 8, 2025 | 62.44 | 62.44 | 62.03 | 62.21 | 61.89 | -0.42% | 46,114 |
| Sep 5, 2025 | 62.68 | 62.86 | 62.35 | 62.47 | 62.14 | 0.02% | 25,195 |
| Sep 4, 2025 | 62.34 | 62.46 | 62.25 | 62.46 | 62.13 | 0.71% | 84,432 |
| Sep 3, 2025 | 61.95 | 62.10 | 61.84 | 62.02 | 61.70 | -0.24% | 68,438 |
| Sep 2, 2025 | 62.01 | 62.32 | 61.99 | 62.17 | 61.85 | -0.89% | 52,342 |
| Aug 29, 2025 | 62.66 | 62.80 | 62.62 | 62.73 | 62.40 | -0.15% | 81,047 |
| Aug 28, 2025 | 62.90 | 62.90 | 62.61 | 62.83 | 62.50 | - | 52,508 |
| Aug 27, 2025 | 62.54 | 62.86 | 62.54 | 62.82 | 62.50 | 0.29% | 37,823 |
| Aug 26, 2025 | 62.60 | 62.69 | 62.44 | 62.64 | 62.31 | 0.02% | 176,427 |
| Aug 25, 2025 | 63.19 | 63.19 | 62.58 | 62.63 | 62.30 | -1.30% | 28,416 |
| Aug 22, 2025 | 63.10 | 63.68 | 63.10 | 63.45 | 63.12 | 0.78% | 53,785 |
| Aug 21, 2025 | 63.02 | 63.13 | 62.90 | 62.96 | 62.63 | -0.57% | 58,215 |
| Aug 20, 2025 | 63.16 | 63.44 | 63.16 | 63.32 | 62.99 | 0.40% | 48,310 |