ClearBridge Sustainable Infrastructure ETF (INFR) Historical Stock Data
21.57 ↓2.36 (-9.88%)
As of October 2, 2023, 12:03pm EST.
Historical Data
In the past 30 trading days, INFR is up 0.01% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.59 | 23.59 | 3 |
2024-03-12 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.74 | 23.74 | 4 |
2024-03-11 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 24.00 | 24.00 | 1 |
2024-03-08 | 23.93 | 23.93 | ↑$0.00 (0.00%) | 23.93 | 23.93 | 2 |
2024-03-05 | 23.54 | 23.54 | ↑$0.00 (0.00%) | 23.54 | 23.54 | 3 |
2024-03-04 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 10 |
2024-03-01 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 2 |
2024-02-29 | 23.42 | 23.42 | ↑$0.00 (0.00%) | 23.42 | 23.42 | 10 |
2024-02-28 | 23.21 | 23.21 | ↑$0.00 (0.00%) | 23.21 | 23.21 | 15 |
2024-02-27 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 1 |
2024-02-26 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.25 | 23.25 | 9 |
2024-02-20 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.46 | 23.46 | 7 |
2024-02-16 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 15 |
2024-02-15 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.49 | 23.49 | 5 |
2024-02-14 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.15 | 23.15 | 32 |
2024-02-13 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.98 | 22.98 | 10 |
2024-02-09 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.24 | 23.24 | 2 |
2024-02-08 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.26 | 23.26 | 2 |
2024-02-06 | 23.53 | 23.53 | ↑$0.00 (0.00%) | 23.53 | 23.53 | 23 |
2024-02-05 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 22 |
2024-02-01 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 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