ClearBridge Sustainable Infrastructure ETF (INFR)
: INFR · Real-Time Price · USD
25.09
-0.68 (-2.64%)
At close: May 12, 2025, 4:00 PM
25.09
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
INFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | 25.09 | -2.64% | 1,695 |
| May 9, 2025 | 25.69 | 25.77 | 25.67 | 25.77 | 25.77 | 1.02% | 881 |
| May 8, 2025 | 26.03 | 26.03 | 25.51 | 25.51 | 25.51 | -2.31% | 11,032 |
| May 7, 2025 | 26.12 | 26.12 | 26.10 | 26.11 | 26.11 | -0.13% | 325 |
| May 6, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | 0.25% | 417 |
| May 5, 2025 | 26.06 | 26.08 | 25.99 | 26.08 | 26.08 | 0.25% | 3,370 |
| May 2, 2025 | 26.00 | 26.05 | 25.97 | 26.02 | 26.02 | 0.77% | 1,368 |
| May 1, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.62% | 158 |
| Apr 30, 2025 | 25.89 | 26.00 | 25.86 | 25.98 | 25.98 | 0.10% | 710 |
| Apr 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | 9 |
| Apr 28, 2025 | 25.68 | 25.85 | 25.57 | 25.85 | 25.85 | 1.10% | 1,613 |
| Apr 25, 2025 | 25.54 | 25.72 | 25.54 | 25.57 | 25.57 | -0.51% | 747 |
| Apr 24, 2025 | 25.68 | 25.74 | 25.65 | 25.70 | 25.70 | 1.46% | 1,161 |
| Apr 23, 2025 | 25.42 | 25.52 | 25.32 | 25.33 | 25.33 | -2.22% | 3,529 |
| Apr 22, 2025 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 2.34% | 483 |
| Apr 21, 2025 | 25.54 | 25.55 | 25.12 | 25.31 | 25.31 | -0.71% | 2,660 |
| Apr 17, 2025 | 25.48 | 25.68 | 25.48 | 25.49 | 25.49 | 1.37% | 2,687 |
| Apr 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.34% | 110 |
| Apr 15, 2025 | 25.11 | 25.20 | 25.06 | 25.06 | 25.06 | 1.18% | 3,419 |
| Apr 14, 2025 | 24.62 | 24.85 | 24.62 | 24.77 | 24.77 | 0.40% | 1,847 |
| Apr 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2.39% | 73 |
| Apr 10, 2025 | 23.86 | 24.10 | 23.71 | 24.10 | 24.10 | -0.48% | 23,940 |
| Apr 9, 2025 | 22.94 | 24.21 | 22.90 | 24.21 | 24.21 | 5.76% | 35,022 |
| Apr 8, 2025 | 23.05 | 23.05 | 22.89 | 22.89 | 22.89 | -0.94% | 756 |
| Apr 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -2.87% | 251 |
| Apr 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -5.35% | 124 |
| Apr 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.84% | 13 |
| Apr 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.78% | 1 |
| Apr 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.14% | 1 |
| Mar 31, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.01% | 90 |
| Mar 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.19% | 90 |
| Mar 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.90% | 201 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.72 | 23.72 | 23.72 | - | 201 |
| Mar 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.03% | 29 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.62% | 6 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.50% | - |
| Mar 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.39% | 437 |
| Mar 19, 2025 | 23.88 | 23.90 | 23.88 | 23.90 | 23.90 | -0.01% | 437 |
| Mar 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% | 71 |
| Mar 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.97% | 117 |
| Mar 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.79% | 40 |
| Mar 13, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.33% | 40 |
| Mar 12, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.94% | 85 |
| Mar 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.49% | 46 |
| Mar 10, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.16% | 116 |
| Mar 7, 2025 | 23.37 | 23.43 | 23.37 | 23.38 | 23.38 | 3.00% | 604 |
| Mar 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.77% | 62 |
| Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.68% | 18 |
| Mar 4, 2025 | 23.12 | 23.27 | 23.12 | 23.27 | 23.27 | 1.37% | 100 |
| Mar 3, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.95 | -0.06% | 181 |