FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
63.21
+0.07 (0.11%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 62.83 | 63.11 | 62.83 | 63.07 | 62.74 | 0.40% | 25,409 |
| Aug 18, 2025 | 63.06 | 63.08 | 62.81 | 62.82 | 62.49 | -0.33% | 97,743 |
| Aug 15, 2025 | 62.91 | 63.14 | 62.87 | 63.03 | 62.70 | 0.58% | 95,487 |
| Aug 14, 2025 | 62.60 | 62.72 | 62.46 | 62.66 | 62.33 | -0.18% | 68,887 |
| Aug 13, 2025 | 62.71 | 62.77 | 62.59 | 62.77 | 62.44 | 0.39% | 68,730 |
| Aug 12, 2025 | 62.35 | 62.54 | 62.26 | 62.53 | 62.20 | 0.87% | 78,609 |
| Aug 11, 2025 | 61.99 | 62.02 | 61.81 | 61.99 | 61.67 | 0.11% | 308,829 |
| Aug 8, 2025 | 62.18 | 62.23 | 61.90 | 61.92 | 61.60 | 0.08% | 52,040 |
| Aug 7, 2025 | 61.81 | 61.89 | 61.68 | 61.87 | 61.55 | 0.31% | 53,951 |
| Aug 6, 2025 | 61.68 | 61.85 | 61.55 | 61.68 | 61.36 | 0.37% | 33,721 |
| Aug 5, 2025 | 61.55 | 61.65 | 61.38 | 61.45 | 61.13 | -0.10% | 118,667 |
| Aug 4, 2025 | 61.29 | 61.56 | 61.16 | 61.51 | 61.19 | 1.15% | 52,451 |
| Aug 1, 2025 | 60.80 | 60.93 | 60.60 | 60.81 | 60.49 | 0.33% | 90,078 |
| Jul 31, 2025 | 60.65 | 60.86 | 60.55 | 60.61 | 60.29 | -0.33% | 117,305 |
| Jul 30, 2025 | 60.99 | 61.21 | 60.74 | 60.81 | 60.49 | -0.28% | 70,070 |