Skip to main content
ClearBridge Sustainable Infrastructure ETF (INFR)
NASDAQ: INFR · Real-Time Price · USD
26.76
+0.04 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed

INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.7726.7726.7626.7626.760.14%523
Jun 26, 202526.7926.7926.7226.7226.721.02%240
Jun 25, 202526.5526.5526.4526.4526.45-0.86%166
Jun 24, 202526.8426.8426.6826.6826.680.09%854
Jun 23, 202526.5726.6626.5726.6626.661.59%482
Jun 20, 202526.2926.2926.2426.2426.24-0.83%405
Jun 18, 202526.4726.4726.4626.4626.250.27%232
Jun 17, 202526.4926.5826.3926.3926.18-0.98%1,060
Jun 16, 202526.6226.6526.6226.6526.440.38%175
Jun 13, 202526.6126.7226.5526.5526.34-1.15%841
Jun 12, 202526.7626.8626.7426.8626.641.74%438
Jun 11, 202526.4026.4026.4026.4026.19-0.53%27
Jun 10, 202526.4226.5426.4226.5426.331.22%219
Jun 9, 202526.3126.3326.2226.2226.01-0.08%206
Jun 6, 202526.2626.2726.2426.2426.03-0.61%217
Jun 5, 202526.3026.4026.3026.4026.19-0.15%124
Jun 4, 202526.4526.4526.4426.4426.230.15%404
Jun 3, 202526.4826.4826.4026.4026.19-1.27%414
Jun 2, 202526.5426.7426.5326.7426.520.91%1,631
May 30, 202526.5026.5026.5026.5026.290.91%164
May 29, 202526.2326.3526.2326.2626.05-3,366
May 28, 202526.2226.2626.2226.2626.05-0.76%189
May 27, 202526.4926.4926.4626.4626.25-0.02%272
May 23, 202526.1926.4726.1926.4726.250.93%375
May 22, 202526.0726.2226.0726.2226.01-0.57%435
May 21, 202526.3726.3726.3726.3726.16-0.58%18
May 20, 202526.5326.5326.5326.5326.311.35%106
May 19, 202525.9626.1725.9626.1725.961.04%258
May 16, 202525.9025.9025.9025.9025.690.94%37
May 15, 202525.5825.6625.5025.6625.451.60%3,333
May 14, 202525.2825.2825.1925.2625.050.06%5,132
May 13, 202525.1525.2525.1425.2425.040.60%3,421
May 12, 202525.2025.2025.0925.0924.89-2.64%1,695
May 9, 202525.6925.7725.6725.7725.561.02%881
May 8, 202526.0326.0325.5125.5125.30-2.31%11,032
May 7, 202526.1226.1226.1026.1125.90-0.13%325
May 6, 202526.0626.1526.0626.1525.940.25%417
May 5, 202526.0626.0825.9926.0825.870.25%3,370
May 2, 202526.0026.0525.9726.0225.810.77%1,368
May 1, 202525.8225.8225.8225.8225.61-0.62%158
Apr 30, 202525.8926.0025.8625.9825.770.10%710
Apr 29, 202525.9525.9525.9525.9525.740.39%9
Apr 28, 202525.6825.8525.5725.8525.641.10%1,613
Apr 25, 202525.5425.7225.5425.5725.36-0.51%747
Apr 24, 202525.6825.7425.6525.7025.491.46%1,161
Apr 23, 202525.4225.5225.3225.3325.13-2.22%3,529
Apr 22, 202525.9025.9125.9025.9125.702.34%483
Apr 21, 202525.5425.5525.1225.3125.11-0.71%2,660
Apr 17, 202525.4825.6825.4825.4925.291.37%2,687
Apr 16, 202525.1525.1525.1525.1524.940.34%110