ClearBridge Sustainable Infrastructure ETF (INFR)

NASDAQ: INFR · Real-Time Price · USD

Compare

27.64

-0.18 (-0.66%)

At close: Dec 5, 2025, 4:00 PM EST

27.10

-0.54 (-1.94%)

After-hours: Dec 5, 2025, 4:48 PM EST

INFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.64	27.64	27.64	27.64	27.64	-0.64%	63
Dec 4, 2025	27.89	27.89	27.82	27.82	27.82	-0.50%	684
Dec 3, 2025	27.94	27.96	27.91	27.96	27.96	0.38%	933
Dec 2, 2025	27.85	27.85	27.85	27.85	27.85	0.16%	12
Dec 1, 2025	27.82	27.82	27.81	27.81	27.81	-0.96%	222
Nov 28, 2025	28.07	28.07	28.07	28.07	28.07	0.71%	29
Nov 26, 2025	27.88	27.88	27.88	27.88	27.88	1.01%	96
Nov 25, 2025	27.52	27.60	27.52	27.60	27.60	0.80%	293
Nov 24, 2025	27.38	27.38	27.38	27.38	27.38	0.04%	97
Nov 21, 2025	27.32	27.37	27.32	27.37	27.37	1.71%	739
Nov 20, 2025	26.91	26.91	26.91	26.91	26.90	-1.07%	24
Nov 19, 2025	27.20	27.20	27.20	27.20	27.20	-0.93%	23
Nov 18, 2025	27.45	27.45	27.45	27.45	27.45	-0.31%	336
Nov 17, 2025	27.54	27.54	27.54	27.54	27.54	-0.24%	5
Nov 14, 2025	27.56	27.60	27.56	27.60	27.60	0.11%	233
Nov 13, 2025	27.57	27.57	27.57	27.57	27.57	-0.63%	151
Nov 12, 2025	27.75	27.75	27.75	27.75	27.75	0.73%	72
Nov 11, 2025	27.52	27.55	27.52	27.55	27.55	0.44%	122
Nov 10, 2025	27.43	27.46	27.43	27.43	27.43	0.12%	265
Nov 7, 2025	27.18	27.39	27.18	27.39	27.39	0.34%	170
Nov 6, 2025	27.32	27.32	27.30	27.30	27.30	0.01%	6,627
Nov 5, 2025	27.30	27.30	27.30	27.30	27.30	0.99%	11
Nov 4, 2025	27.05	27.05	27.03	27.03	27.03	-0.06%	200
Nov 3, 2025	27.05	27.05	27.05	27.05	27.05	-0.24%	69
Oct 31, 2025	27.05	27.11	27.05	27.11	27.11	-0.53%	1,275
Oct 30, 2025	27.25	27.25	27.25	27.25	27.25	-0.19%	87
Oct 29, 2025	27.39	27.39	27.31	27.31	27.31	-1.23%	406
Oct 28, 2025	27.65	27.65	27.65	27.65	27.65	-0.54%	16
Oct 27, 2025	27.74	27.80	27.74	27.80	27.80	-0.07%	432
Oct 24, 2025	27.82	27.82	27.82	27.82	27.82	0.18%	13
Oct 23, 2025	27.76	27.77	27.76	27.77	27.77	0.50%	221
Oct 22, 2025	27.63	27.63	27.63	27.63	27.63	0.22%	11
Oct 21, 2025	27.64	27.64	27.57	27.57	27.57	-0.63%	143
Oct 20, 2025	27.76	27.77	27.72	27.74	27.74	-0.05%	1,169
Oct 17, 2025	27.66	27.75	27.66	27.75	27.75	0.91%	51,023
Oct 16, 2025	27.46	27.51	27.46	27.51	27.51	0.50%	158
Oct 15, 2025	27.37	27.37	27.37	27.37	27.37	0.45%	32
Oct 14, 2025	27.25	27.25	27.25	27.25	27.25	0.95%	52
Oct 13, 2025	26.99	26.99	26.99	26.99	26.99	0.43%	122
Oct 10, 2025	27.01	27.05	26.88	26.88	26.88	0.17%	14,018
Oct 9, 2025	26.83	26.83	26.83	26.83	26.83	-0.07%	5
Oct 8, 2025	26.85	26.85	26.85	26.85	26.85	0.51%	10
Oct 7, 2025	26.75	26.75	26.71	26.71	26.71	-0.45%	192
Oct 6, 2025	26.84	26.84	26.84	26.84	26.84	0.15%	88
Oct 3, 2025	26.81	26.81	26.80	26.80	26.80	1.17%	562
Oct 2, 2025	26.49	26.49	26.49	26.49	26.49	-0.78%	21
Oct 1, 2025	26.69	26.69	26.69	26.69	26.69	0.50%	97
Sep 30, 2025	26.56	26.56	26.56	26.56	26.56	0.85%	134
Sep 29, 2025	26.34	26.34	26.34	26.34	26.34	0.73%	13
Sep 26, 2025	26.13	26.14	26.11	26.14	26.14	0.76%	246