Harrison Street Infrastructure Active ETF (NFRX)
NASDAQ: NFRX · Real-Time Price · USD
26.61
+0.05 (0.18%)
At close: Aug 14, 2026, 4:00 PM EDT
26.63
+0.02 (0.08%)
After-hours: Aug 14, 2026, 7:34 PM EDT
NFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.16% | 77 |
| Aug 13, 2026 | 26.62 | 26.65 | 26.57 | 26.57 | 26.56 | 0.13% | 400 |
| Aug 12, 2026 | 26.50 | 26.53 | 26.50 | 26.53 | 26.53 | 0.39% | 198 |
| Aug 11, 2026 | 26.46 | 26.47 | 26.41 | 26.43 | 26.43 | 0.26% | 554 |
| Aug 10, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.70% | 39 |
| Aug 7, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.54 | 0.02% | 23 |
| Aug 6, 2026 | 26.60 | 26.60 | 26.48 | 26.54 | 26.54 | -0.08% | 1,209 |
| Aug 5, 2026 | 26.57 | 26.58 | 26.50 | 26.56 | 26.56 | -0.92% | 2,864 |
| Aug 4, 2026 | 26.52 | 26.82 | 26.52 | 26.81 | 26.81 | 0.52% | 373,581 |
| Aug 3, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.31% | 52 |
| Jul 31, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.52% | 32 |
| Jul 30, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.41% | 16 |
| Jul 29, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.98% | 46 |
| Jul 28, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.05% | 40 |
| Jul 27, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.29% | 15 |
| Jul 24, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.31% | 87 |
| Jul 23, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.28% | 14 |
| Jul 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.25% | 19 |
| Jul 21, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.49% | 167 |
| Jul 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.67% | 42 |
| Jul 17, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.14% | 102 |
| Jul 16, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.61% | 27 |
| Jul 15, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.77% | 13 |
| Jul 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.34% | 12 |
| Jul 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.30% | 110 |
| Jul 10, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.44% | 110 |
| Jul 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.94 | -0.22% | 22 |
| Jul 8, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.42% | 14 |
| Jul 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.91% | 15 |
| Jul 6, 2026 | 26.90 | 26.90 | 26.88 | 26.88 | 26.88 | -0.45% | 240 |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.77% | 78 |
| Jul 1, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.96% | 66 |
| 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 |