Harrison Street Infrastructure Active ETF (NFRX)
NASDAQ: NFRX · Real-Time Price · USD
26.43
-0.49 (-1.81%)
May 15, 2026, 4:00 PM EDT - Market closed
NFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.82% | 30 |
| May 14, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.56% | 14 |
| May 13, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.56% | 19 |
| May 12, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.34% | 51 |
| May 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.46% | 117 |
| May 8, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.10% | 19 |
| May 7, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.58% | 5 |
| May 6, 2026 | 27.16 | 27.17 | 27.15 | 27.17 | 27.17 | -0.13% | 652 |
| May 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.61% | 5 |
| May 4, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.87% | 6 |
| May 1, 2026 | 27.23 | 27.28 | 27.23 | 27.28 | 27.28 | -0.38% | 242 |
| Apr 30, 2026 | 27.13 | 27.38 | 27.13 | 27.38 | 27.38 | 2.71% | 202 |
| Apr 29, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.75% | 2 |
| Apr 28, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.22% | 51 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.34% | 52 |
| Apr 24, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.33% | 60 |
| Apr 23, 2026 | 26.83 | 26.98 | 26.58 | 26.98 | 26.98 | 1.96% | 2,568 |
| Apr 22, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.46 | -0.10% | 146 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.36% | 19 |
| Apr 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.24% | 45 |
| Apr 17, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.31% | 136 |
| Apr 16, 2026 | 26.83 | 26.84 | 26.71 | 26.84 | 26.84 | -0.22% | 3,467 |
| Apr 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.61% | 17 |
| Apr 14, 2026 | 26.98 | 27.06 | 26.98 | 27.06 | 27.06 | -0.13% | 119 |
| Apr 13, 2026 | 27.20 | 27.26 | 27.08 | 27.10 | 27.10 | -1.20% | 3,607 |
| Apr 10, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.53% | 356 |
| Apr 9, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.89% | 26 |
| Apr 8, 2026 | 27.18 | 27.33 | 27.18 | 27.33 | 27.33 | 1.35% | 111 |
| Apr 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.22% | 192 |
| Apr 6, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.13% | 32 |
| Apr 2, 2026 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 0.69% | 231 |
| Apr 1, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.43% | 55 |
| Mar 31, 2026 | 26.53 | 26.64 | 26.53 | 26.64 | 26.64 | 1.26% | 8,360 |
| Mar 30, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.53% | 8 |
| Mar 27, 2026 | 26.25 | 26.25 | 26.17 | 26.17 | 26.17 | 0.13% | 440 |
| Mar 26, 2026 | 26.21 | 26.21 | 26.14 | 26.14 | 26.14 | -0.54% | 102 |
| Mar 25, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.22 | 0.58% | 192 |
| Mar 24, 2026 | 26.18 | 26.26 | 26.13 | 26.13 | 26.07 | 0.26% | 900 |
| Mar 23, 2026 | 26.00 | 26.06 | 26.00 | 26.06 | 26.00 | 1.27% | 343 |
| Mar 20, 2026 | 26.36 | 26.36 | 25.73 | 25.73 | 25.68 | -2.68% | 663 |
| Mar 19, 2026 | 26.29 | 26.44 | 26.29 | 26.44 | 26.38 | -0.03% | 725 |
| Mar 18, 2026 | 26.59 | 26.59 | 26.45 | 26.45 | 26.39 | -1.55% | 218 |
| Mar 17, 2026 | 26.99 | 26.99 | 26.87 | 26.87 | 26.81 | -0.02% | 336 |
| Mar 16, 2026 | 26.88 | 26.88 | 26.84 | 26.87 | 26.81 | 0.80% | 245 |
| Mar 13, 2026 | 26.72 | 26.72 | 26.62 | 26.66 | 26.60 | 0.35% | 310 |
| Mar 12, 2026 | 26.64 | 26.73 | 26.57 | 26.57 | 26.51 | -0.60% | 2,849 |
| Mar 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.67 | -0.03% | 5 |
| Mar 10, 2026 | 26.72 | 26.92 | 26.66 | 26.74 | 26.68 | -0.29% | 10,228 |
| Mar 9, 2026 | 26.39 | 26.81 | 26.39 | 26.81 | 26.76 | 0.11% | 253 |
| Mar 6, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.73 | -0.76% | 171 |