ClearBridge Sustainable Infrastructure ETF (INFR) Historical Stock Data
22.88 ↑0.17 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFR is down -0.04% a day on average. There have been 24 days where ClearBridge Sustainable Infrastructure ETF closed green and 6 days where INFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 8 |
| 2024-12-23 | 22.70 | 22.70 | ↑$0.00 (0.00%) | 22.70 | 22.70 | 7 |
| 2024-12-20 | 22.61 | 22.61 | ↑$0.00 (0.00%) | 22.61 | 22.61 | 7 |
| 2024-12-19 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.80 | 22.80 | 57 |
| 2024-12-18 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 3 |
| 2024-12-17 | 23.30 | 23.40 | ↑$0.10 (0.43%) | 23.30 | 23.40 | 267 |
| 2024-12-16 | 23.60 | 23.46 | ↓$0.14 (-0.60%) | 23.46 | 23.60 | 138 |
| 2024-12-13 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 43 |
| 2024-12-12 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.68 | 41 |
| 2024-12-11 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 41 |
| 2024-12-10 | 23.91 | 23.91 | ↑$0.00 (0.00%) | 23.91 | 23.91 | 41 |
| 2024-12-09 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 8 |
| 2024-12-06 | 24.40 | 24.20 | ↓$0.20 (-0.83%) | 24.20 | 24.40 | 128 |
| 2024-12-05 | 24.44 | 24.41 | ↓$0.02 (-0.10%) | 24.41 | 24.44 | 133 |
| 2024-12-04 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 5 |
| 2024-12-03 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 8 |
| 2024-12-02 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.44 | 24.44 | 1 |
| 2024-11-29 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 2 |
| 2024-11-27 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 10 |
| 2024-11-26 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.55 | 24.55 | 10 |
| 2024-11-25 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 10 |
| 2024-11-22 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 10 |
| 2024-11-21 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 10 |
| 2024-11-20 | 24.14 | 24.13 | ↓$0.01 (-0.04%) | 24.13 | 24.14 | 201 |
| 2024-11-19 | 24.21 | 24.18 | ↓$0.03 (-0.12%) | 24.18 | 24.21 | 100 |
| 2024-11-18 | 24.05 | 24.07 | ↑$0.02 (0.09%) | 24.05 | 24.07 | 273 |
| 2024-11-15 | 24.08 | 24.08 | ↓$0.01 (-0.02%) | 24.08 | 24.08 | 207 |
| 2024-11-14 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 2 |
| 2024-11-13 | 23.77 | 23.77 | ↑$0.00 (0.00%) | 23.77 | 23.77 | 1 |
| 2024-11-12 | 23.86 | 23.86 | ↑$0.00 (0.00%) | 23.86 | 23.86 | 32 |
Create an account or log in to view more rows.
$INFR bear trap?
$INFR Hold on to your Butts.
$INFR BULLS ALPHA
BEARS BETA
$INFR Free money indeed??
$INFR going green
$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