ClearBridge Sustainable Infrastructure ETF (INFR) Historical Stock Data
23.07 ↓0.04 (-0.15%)
As of April 9, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, INFR is up 0.04% a day on average. There have been 28 days where ClearBridge Sustainable Infrastructure ETF closed green and 2 days where INFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 1 |
| 2024-04-25 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 102 |
| 2024-04-24 | 23.09 | 23.09 | ↑$0.00 (0.00%) | 23.09 | 23.09 | 102 |
| 2024-04-23 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 1 |
| 2024-04-22 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.04 | 23.04 | 1 |
| 2024-04-19 | 22.83 | 22.88 | ↑$0.05 (0.24%) | 22.83 | 22.93 | 2.06K |
| 2024-04-18 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 5 |
| 2024-04-17 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.58 | 22.58 | 540 |
| 2024-04-16 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 540 |
| 2024-04-15 | 22.60 | 22.66 | ↑$0.06 (0.27%) | 22.60 | 22.66 | 540 |
| 2024-04-12 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 22.94 | 6 |
| 2024-04-11 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.06 | 6 |
| 2024-04-10 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.99 | 22.99 | 6 |
| 2024-04-09 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 15 |
| 2024-04-08 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 5 |
| 2024-04-05 | 23.35 | 23.39 | ↑$0.05 (0.19%) | 23.35 | 23.39 | 433 |
| 2024-04-04 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 15 |
| 2024-04-03 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.58 | 23.58 | 15 |
| 2024-04-02 | 23.52 | 23.58 | ↑$0.06 (0.25%) | 23.52 | 23.59 | 3.16K |
| 2024-04-01 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.65 | 23.65 | 1 |
| 2024-03-28 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.80 | 23.80 | 1 |
| 2024-03-27 | 23.78 | 23.93 | ↑$0.15 (0.65%) | 23.78 | 23.93 | 221 |
| 2024-03-26 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 122 |
| 2024-03-25 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.68 | 52 |
| 2024-03-22 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.72 | 52 |
| 2024-03-21 | 23.78 | 23.64 | ↓$0.14 (-0.59%) | 23.64 | 23.81 | 1.10K |
| 2024-03-20 | 23.63 | 23.81 | ↑$0.18 (0.77%) | 23.63 | 23.81 | 700 |
| 2024-03-19 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 1 |
| 2024-03-18 | 23.50 | 23.40 | ↓$0.10 (-0.43%) | 23.40 | 23.50 | 140 |
| 2024-03-15 | 23.54 | 23.54 | ↑$0.00 (0.00%) | 23.54 | 23.54 | 2 |
Create an account or log in to view more rows.
$INFR hows short doing? Keep short pls
we need your money.
$INFR is it Monday yet?
$INFR is anyone really buying this shit
$INFR the market is selling off
$INFR ready to explode
$INFR I warned you all fairly you morons.
$INFR Short again!! 😀 😀
$INFR who else excited??
$INFR peak frustration
$INFR let it ride