Harrison Street Infrastructure Active ETF (NFRX)
NASDAQ: NFRX · Real-Time Price · USD
26.78
-0.31 (-1.13%)
Jun 30, 2026, 4:00 PM EDT - Market closed
NFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.15% | 103 |
| Jun 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.09 | -0.43% | 32 |
| Jun 26, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.52% | 15 |
| Jun 25, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.17% | 12 |
| Jun 24, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.76 | 0.29% | 16 |
| Jun 23, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.68 | 0.65% | 5 |
| Jun 22, 2026 | 26.72 | 26.72 | 26.71 | 26.71 | 26.51 | 0.75% | 264 |
| Jun 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.31 | -0.05% | 6 |
| Jun 17, 2026 | 26.84 | 26.84 | 26.53 | 26.53 | 26.33 | -1.50% | 334 |
| Jun 16, 2026 | 27.12 | 27.12 | 26.93 | 26.93 | 26.73 | 0.01% | 364 |
| Jun 15, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.72 | -0.36% | 4 |
| Jun 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.82 | 0.54% | 5 |
| Jun 11, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.68 | 0.75% | 23 |
| Jun 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.48 | 0.21% | 8 |
| Jun 9, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.42 | 0.68% | 11 |
| Jun 8, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | -0.89% | 72 |
| Jun 5, 2026 | 26.78 | 26.78 | 26.68 | 26.68 | 26.48 | 0.48% | 2,840 |
| Jun 4, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.35 | 0.68% | 8 |
| Jun 3, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.17 | -0.15% | 5 |
| Jun 2, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.21 | 1.27% | 47 |
| Jun 1, 2026 | 26.15 | 26.15 | 26.09 | 26.09 | 25.88 | -0.23% | 265 |
| May 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.94 | -1.80% | 86 |
| May 28, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.42 | -1.13% | 5 |
| May 27, 2026 | 27.05 | 27.05 | 26.93 | 26.93 | 26.72 | -0.44% | 378 |
| May 26, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.84 | 0.18% | 33 |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - | 22 |
| May 21, 2026 | 27.59 | 27.59 | 26.89 | 27.00 | 26.79 | 0.30% | 528 |
| May 20, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.71 | 0.40% | 106 |
| May 19, 2026 | 26.73 | 26.81 | 26.71 | 26.81 | 26.60 | 0.84% | 592 |
| May 18, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.38 | 0.58% | 12 |
| May 15, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.23 | -1.82% | 30 |
| May 14, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.72 | 0.56% | 14 |
| May 13, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.57 | -0.56% | 19 |
| May 12, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.72 | 0.34% | 51 |
| May 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.63 | 0.46% | 117 |
| May 8, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.51 | -0.10% | 19 |
| May 7, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.53 | -1.58% | 5 |
| May 6, 2026 | 27.16 | 27.17 | 27.15 | 27.17 | 26.96 | -0.13% | 652 |
| May 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.00 | 0.62% | 5 |
| May 4, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.83 | -0.87% | 6 |
| May 1, 2026 | 27.23 | 27.28 | 27.23 | 27.28 | 27.07 | -0.38% | 242 |
| Apr 30, 2026 | 27.13 | 27.38 | 27.13 | 27.38 | 27.17 | 2.71% | 202 |
| Apr 29, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.45 | -0.75% | 2 |
| Apr 28, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.65 | 0.22% | 51 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | -0.34% | 52 |
| Apr 24, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.69 | -0.32% | 60 |
| Apr 23, 2026 | 26.83 | 26.98 | 26.58 | 26.98 | 26.77 | 1.96% | 2,568 |
| Apr 22, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.26 | -0.10% | 146 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.28 | -1.36% | 19 |
| Apr 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.65 | -0.24% | 45 |