Dark

INFR
ClearBridge Sustainable Infrastructure ETF
stock NASDAQ

Inactive

Jan 22, 2026 12:08:00 PM EST

27.81USD+0.651%(+0.18)13,518

Pre-market

0.00USD-100.000%(-28.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-15	27.7000	27.7000	27.6300	27.6300	-1.462%	13,518	0.000%
2026-01-07	28.0400	28.0400	28.0400	28.0400	+1.118%	1,030	-1.462%
2026-01-05	27.7300	27.7300	27.7300	27.7300	+0.873%	5,243	-0.361%
2025-12-11	27.4900	27.4900	27.4900	27.4900	-0.901%	912	+0.509%
2025-10-20	27.7400	27.7400	27.7400	27.7400	+3.662%	1,169	-0.397%
2025-10-06	26.7600	26.7600	26.7600	26.7600	+2.489%	88	+3.251%
2025-09-26	26.1100	26.1100	26.1100	26.1100	+1.595%	246	+5.822%
2025-09-03	25.7000	25.7000	25.7000	25.7000	-3.925%	3,065	+7.510%
2025-08-14	26.7500	26.7500	26.7500	26.7500	+0.300%	982	+3.290%
2025-08-05	26.6700	26.6700	26.6700	26.6700	-0.112%	1,084	+3.600%
2025-07-08	26.6400	26.7000	26.6400	26.7000	+1.136%	742	+3.483%
2025-06-03	26.4000	26.4000	26.4000	26.4000	+4.596%	414	+4.659%
2025-05-14	25.2400	25.2400	25.2400	25.2400	-0.040%	5,132	+9.469%
2025-05-13	25.2500	25.2500	25.2500	25.2500	-1.483%	3,421	+9.426%
2025-05-08	25.6300	25.6300	25.6300	25.6300	-0.659%	11,032	+7.803%
2025-04-28	25.8000	25.8000	25.8000	25.8000	-0.386%	1,613	+7.093%
2025-04-22	25.9000	25.9000	25.9000	25.9000	+3.003%	483	+6.680%
2025-04-15	25.1500	25.1500	25.1300	25.1450	+1.269%	3,419	+9.883%
2025-04-14	24.8300	24.8300	24.8300	24.8300	+3.072%	1,847	+11.277%
2025-04-09	24.0900	24.0900	24.0900	24.0900	+1.474%	35,022	+14.695%
2025-03-26	23.7400	23.7400	23.7400	23.7400	+1.453%	201	+16.386%
2025-03-07	23.3700	23.4300	23.3700	23.4000	+2.139%	604	+18.077%
2025-03-03	22.9100	22.9100	22.9100	22.9100	-5.370%	181	+20.602%
2024-11-19	24.2100	24.2100	24.2100	24.2100	-2.654%	100	+14.126%
2024-10-29	24.8700	24.8700	24.8700	24.8700	-1.700%	310	+11.098%
2024-08-19	25.3100	25.3100	25.3000	25.3000	+0.750%	3,758	+9.209%
2024-08-02	25.1117	25.1117	25.1117	25.1117	+1.626%	0	+10.028%
2024-08-01	24.6500	24.7100	24.6500	24.7100	+0.284%	0	+11.817%
2024-07-29	24.6400	24.6400	24.6400	24.6400	+1.456%	0	+12.135%
2024-07-24	24.2865	24.2865	24.2865	24.2865	-0.709%	32	+13.767%
2024-07-18	24.4599	24.4599	24.4599	24.4599	+6.368%	0	+12.960%
2024-07-02	23.0300	23.0300	22.9955	22.9955	-0.772%	806	+20.154%
2024-06-28	23.1744	23.1744	23.1744	23.1744	-1.133%	0	+19.226%
2024-06-24	23.4400	23.4400	23.4400	23.4400	-0.192%	0	+17.875%
2024-06-18	23.4850	23.4850	23.4850	23.4850	-3.829%	26	+17.650%
2024-05-31	24.4200	24.4200	24.4200	24.4200	+1.075%	0	+13.145%
2024-05-28	24.1650	24.1650	24.1602	24.1602	+0.325%	0	+14.362%
2024-05-24	24.0819	24.0819	24.0819	24.0819	-0.898%	0	+14.733%
2024-05-09	24.3000	24.3000	24.3000	24.3000	+0.455%	0	+13.704%
2024-05-07	24.1900	24.1900	24.1900	24.1900	+0.582%	0	+14.221%
2024-05-06	24.0400	24.0500	24.0400	24.0500	+0.941%	0	+14.886%
2024-05-03	23.8257	23.8257	23.8257	23.8257	+2.091%	0	+15.967%
2024-05-01	23.3376	23.3376	23.3376	23.3376	+0.723%	0	+18.393%
2024-04-30	23.1700	23.1700	23.1700	23.1700	-0.129%	0	+19.249%
2024-04-29	23.2000	23.2000	23.2000	23.2000	+0.476%	0	+19.095%
2024-04-24	23.0900	23.0900	23.0900	23.0900	+0.874%	0	+19.662%
2024-04-19	22.8300	22.9300	22.8300	22.8900	+1.283%	0	+20.708%
2024-04-15	22.6001	22.6001	22.6001	22.6001	-4.277%	0	+22.256%
2024-04-09	23.6100	23.6100	23.6100	23.6100	+1.135%	16	+17.027%
2024-04-05	23.3450	23.3450	23.3450	23.3450	-1.039%	0	+18.355%
2024-04-02	23.5200	23.5900	23.5200	23.5900	-0.882%	0	+17.126%
2024-03-28	23.8000	23.8000	23.8000	23.8000	+0.084%	6	+16.092%
2024-03-27	23.7801	23.7801	23.7801	23.7801	-0.107%	0	+16.190%
2024-03-21	23.8055	23.8055	23.8055	23.8055	+0.703%	0	+16.066%
2024-03-20	23.6299	23.6393	23.6299	23.6393	+0.593%	0	+16.882%
2024-03-18	23.5000	23.5000	23.5000	23.5000	-0.760%	0	+17.574%
2024-01-25	23.6800	23.6800	23.6800	23.6800	-3.798%	0	+16.681%
2024-01-12	24.6150	24.6150	24.6150	24.6150	-0.351%	13	+12.249%
2023-12-29	24.7016	24.7016	24.7016	24.7016	+0.413%	39	+11.855%
2023-12-22	24.6311	24.6311	24.5999	24.5999	+0.167%	0	+12.318%
2023-12-20	24.5589	24.5589	24.5589	24.5589	-3.632%	0	+12.505%
2023-12-14	25.4844	25.4844	25.4844	25.4844	+5.220%	0	+8.419%
2023-12-04	24.2201	24.2201	24.2201	24.2201	+0.924%	0	+14.079%
2023-11-24	23.9984	23.9984	23.9984	23.9984	+0.580%	0	+15.133%
2023-11-20	23.8600	23.8600	23.8600	23.8600	+10.694%	0	+15.801%
2023-10-20	21.5550	21.5550	21.5550	21.5550	-2.466%	0	+28.184%
2023-10-16	22.0999	22.0999	22.0999	22.0999	+1.422%	0	+25.023%
2023-10-13	21.8600	21.8600	21.7900	21.7900	+2.445%	0	+26.801%
2023-10-05	21.2700	21.2700	21.2700	21.2700	-0.885%	0	+29.901%
2023-10-02	21.5700	21.5700	21.4600	21.4600	-3.810%	164	+28.751%
2023-09-29	22.3101	22.3101	22.3101	22.3101	-6.260%	0	+23.845%
2023-08-24	23.8800	23.9000	23.8000	23.8000	-0.460%	0	+16.092%
2023-08-23	23.9800	23.9800	23.9100	23.9100	+1.314%	4,240	+15.558%
2023-08-22	23.6200	23.6400	23.5800	23.6000	+0.170%	4,243	+17.076%
2023-08-21	23.5900	23.6000	23.5200	23.5600	-0.633%	0	+17.275%
2023-08-18	23.7200	23.7200	23.7000	23.7100	-6.874%	0	+16.533%
2023-07-27	25.4600	25.4600	25.4600	25.4600	-1.661%	7	+8.523%
2023-07-26	25.8900	25.8900	25.8900	25.8900	+0.896%	0	+6.721%
2023-07-12	25.6600	25.6600	25.6600	25.6600	+2.415%	0	+7.677%
2023-07-06	25.0550	25.0550	25.0550	25.0550	-0.417%	0	+10.277%
2023-05-26	25.1600	25.1600	25.1600	25.1600	-2.025%	0	+9.817%
2023-05-23	25.6800	25.6800	25.6800	25.6800	-0.696%	0	+7.593%
2023-05-22	25.8700	25.8700	25.8600	25.8600	+0.486%	0	+6.845%
2023-05-19	25.7350	25.7350	25.7350	25.7350	-1.266%	0	+7.364%
2023-05-17	26.0800	26.1074	26.0500	26.0651	-0.931%	3,548	+6.004%
2023-05-15	26.3100	26.3100	26.3100	26.3100	+0.543%	0	+5.017%
2023-05-10	26.1679	26.1679	26.1679	26.1679	-0.428%	0	+5.587%
2023-05-09	26.2804	26.2804	26.2804	26.2804	+0.027%	0	+5.135%
2023-05-05	26.2734	26.2734	26.2734	26.2734	+0.935%	0	+5.163%
2023-05-04	26.0597	26.0597	26.0300	26.0300	-0.192%	0	+6.147%
2023-05-03	26.0800	26.0800	26.0800	26.0800	-0.534%	0	+5.943%
2023-04-28	26.1282	26.2200	26.1282	26.2200	+0.402%	0	+5.378%
2023-04-27	26.0540	26.1150	26.0540	26.1150	-0.779%	0	+5.801%
2023-04-24	26.3500	26.3500	26.3200	26.3200	+1.270%	0	+4.977%
2023-04-19	25.9900	25.9900	25.9900	25.9900	+0.193%	0	+6.310%
2023-04-10	25.9400	25.9400	25.9400	25.9400	+2.569%	0	+6.515%
2023-04-03	25.2700	25.2904	25.2700	25.2904	+0.061%	0	+9.251%
2023-03-31	25.2750	25.2750	25.2750	25.2750	+0.159%	0	+9.318%
2023-03-30	25.2350	25.2350	25.2350	25.2350	+1.512%	0	+9.491%
2023-03-29	24.8591	24.8591	24.8591	24.8591	+1.012%	0	+11.146%
2023-03-27	24.6500	24.6500	24.6100	24.6100	+2.371%	0	+12.271%
2023-03-24	24.0400	24.0400	24.0400	24.0400	-2.946%	0	+14.933%
2023-02-15	24.7698	24.7698	24.7698	24.7698	-0.598%	0	+11.547%
2023-02-06	24.9187	24.9187	24.9187	24.9187	+0.564%	0	+10.881%
2023-01-10	24.7790	24.7790	24.7790	24.7790	+0.057%	0	+11.506%
2023-01-06	24.7450	24.7650	24.7450	24.7650	+2.335%	0	+11.569%
2022-12-30	24.2000	24.2000	24.2000	24.2000	-1.224%	0	+14.174%
2022-12-29	24.5000	24.5000	24.5000	24.5000	+0.369%	0	+12.776%
2022-12-27	24.4100	24.4100	24.4100	24.4100	+0.868%	0	+13.191%
2022-12-22	24.2000	24.2000	24.2000	24.2000	+0.290%	0	+14.174%
2022-12-19	24.1300	24.1300	24.1300	24.1300	-24.570%	0	+14.505%
2022-01-27	31.8500	32.0891	31.8500	31.9900	-0.094%	3,728	-13.629%
2022-01-26	32.1215	32.1215	31.9900	32.0200	-0.031%	1,702	-13.710%
2022-01-25	32.0000	32.0300	31.9900	32.0300	+1.201%	1,295	-13.737%
2022-01-24	31.7500	31.9600	31.5800	31.6500	-1.555%	3,763	-12.701%
2022-01-21	32.1200	32.2500	32.0700	32.1500	+0.626%	3,788	-14.059%
2022-01-20	32.2900	32.2900	31.8700	31.9500	+0.126%	3,553	-13.521%
2022-01-19	32.1100	32.1450	31.7800	31.9097	+0.479%	3,837	-13.412%
2022-01-18	32.1600	32.1600	31.7577	31.7577	-1.435%	1,737	-12.997%
2022-01-12	32.2200	32.2200	32.2200	32.2200	+0.609%	326	-14.246%
2022-01-11	31.8700	32.0250	31.8700	32.0250	+0.235%	161	-13.724%
2022-01-10	31.7600	31.9500	31.7600	31.9500	+0.125%	1,221	-13.521%
2022-01-07	31.9100	31.9100	31.9100	31.9100	-0.229%	156	-13.413%
2022-01-06	31.9500	32.0500	31.9200	31.9831	+0.012%	1,436	-13.611%
2022-01-05	32.2200	32.2200	31.9794	31.9794	-0.592%	258	-13.601%
2022-01-04	32.1000	32.2700	32.1000	32.1700	+0.657%	1,221	-14.113%
2022-01-03	31.9600	31.9600	31.9600	31.9600	-0.467%	296	-13.548%
2021-12-31	32.0500	32.1100	32.0500	32.1100	+0.156%	371	-13.952%
2021-12-29	32.0862	32.0862	32.0600	32.0600	+0.502%	221	-13.818%
2021-12-28	31.9050	31.9050	31.9000	31.9000	+0.694%	224	-13.386%
2021-12-27	31.6800	31.6800	31.6800	31.6800	-0.051%	172	-12.784%
2021-12-23	31.7000	31.7000	31.6000	31.6961	+0.847%	3,668	-12.828%
2021-12-22	31.4300	31.4300	31.4300	31.4300	+1.485%	228	-12.090%
2021-12-20	31.2200	31.2900	30.9001	30.9700	-0.354%	2,474	-10.785%
2021-12-17	31.0800	31.3800	31.0800	31.0800	-1.229%	4,325	-11.100%
2021-12-16	31.5900	31.6599	31.3700	31.4667	+0.855%	4,185	-12.193%
2021-12-15	31.1400	31.2000	31.1400	31.2000	+0.322%	496	-11.442%
2021-12-14	30.8800	31.1101	30.7700	31.1000	+0.258%	2,893	-11.158%
2021-12-13	31.1801	31.1801	30.9660	31.0200	-1.263%	1,739	-10.928%
2021-12-10	31.0700	31.4167	30.8400	31.4167	+0.600%	1,782	-12.053%
2021-12-09	31.3050	31.3050	31.2293	31.2293	-0.670%	1,029	-11.525%
2021-12-08	31.4836	31.4836	31.0400	31.4400	+0.223%	2,361	-12.118%
2021-12-07	31.3700	31.3700	31.3700	31.3700	+2.886%	401	-11.922%
2021-12-03	30.4900	30.4900	30.4900	30.4900	-0.392%	73	-9.380%
2021-12-02	30.6578	30.7482	30.6100	30.6100	+1.190%	1,824	-9.735%
2021-12-01	30.3800	30.5600	30.2500	30.2500	-2.072%	2,528	-8.661%
2021-11-29	30.8900	30.8900	30.8900	30.8900	-0.226%	727	-10.554%
2021-11-26	30.8000	30.9600	30.8000	30.9600	-0.753%	844	-10.756%
2021-11-24	31.1900	31.2340	31.0900	31.1950	+0.490%	5,674	-11.428%
2021-11-22	31.0700	31.2100	31.0300	31.0430	-0.006%	1,896	-10.994%
2021-11-19	31.1000	31.1000	30.9800	31.0450	-0.567%	710	-11.000%
2021-11-18	31.2507	31.2507	31.2220	31.2220	+0.119%	695	-11.505%
2021-11-17	31.6700	31.6700	31.1850	31.1850	-0.405%	480	-11.400%
2021-11-16	31.3500	31.3500	31.3119	31.3119	-0.471%	638	-11.759%
2021-11-15	31.5391	31.5391	31.4600	31.4600	0.000%	1,201	-12.174%
2021-11-12	31.3900	31.4600	31.3900	31.4600	-0.064%	382	-12.174%
2021-11-11	31.5299	31.5300	31.4300	31.4800	-0.285%	1,896	-12.230%
2021-11-10	31.7153	31.7153	31.5700	31.5700	-0.205%	1,446	-12.480%
2021-11-09	31.5651	31.6350	31.5651	31.6350	-0.160%	460	-12.660%
2021-11-08	32.3500	32.3500	31.6350	31.6858	-0.234%	5,400	-12.800%
2021-11-05	31.6900	31.7600	31.6200	31.7600	+0.809%	2,073	-13.004%
2021-11-04	31.7279	31.7279	31.4600	31.5050	-0.834%	778	-12.300%
2021-11-03	31.6100	31.7700	31.5100	31.7700	+0.110%	797	-13.031%
2021-11-02	31.7500	31.8099	31.6500	31.7350	-0.283%	11,385	-12.935%
2021-11-01	31.7400	31.8250	31.7000	31.8250	-0.078%	1,839	-13.181%
2021-10-29	31.8200	31.8500	31.5900	31.8500	-0.188%	5,544	-13.250%
2021-10-28	31.7800	31.9100	31.7100	31.9100	+0.637%	1,536	-13.413%
2021-10-27	31.8050	31.8050	31.6700	31.7080	+0.692%	1,455	-12.861%
2021-10-26	31.4900	31.4900	31.4900	31.4900	-0.159%	249	-12.258%
2021-10-25	31.5600	31.6799	31.5300	31.5400	-0.348%	3,542	-12.397%
2021-10-22	31.7100	31.7100	31.6500	31.6500	+0.397%	696	-12.701%
2021-10-21	31.5866	31.5866	31.5250	31.5250	-0.127%	546	-12.355%
2021-10-20	31.4900	31.5650	31.4900	31.5650	+1.235%	241	-12.466%
2021-10-19	31.1109	31.1800	31.0900	31.1800	+0.897%	938	-11.386%
2021-10-18	30.9750	30.9750	30.8200	30.9029	-0.441%	1,306	-10.591%
2021-10-15	30.9850	31.1147	30.8400	31.0398	+0.383%	1,889	-10.985%
2021-10-14	31.0600	31.0600	30.9214	30.9214	+2.645%	4,421	-10.644%
2021-10-12	30.1200	30.1245	30.0610	30.1245	+0.131%	424	-8.281%
2021-10-11	30.0850	30.0850	30.0850	30.0850	-1.088%	0	-8.160%
2021-10-08	30.0500	30.4200	30.0500	30.4158	+0.052%	1,803	-9.159%
2021-10-06	30.0999	30.4000	29.9700	30.4000	+0.366%	1,513	-9.112%
2021-10-05	30.2200	30.3999	30.2200	30.2890	+0.938%	582	-8.779%
2021-10-04	30.0000	30.0799	29.7400	30.0076	+0.427%	3,502	-7.923%
2021-10-01	29.7900	29.9100	29.7148	29.8800	+0.819%	3,248	-7.530%
2021-09-30	29.8450	29.8450	29.6373	29.6373	-0.729%	1,464	-6.773%
2021-09-29	29.8802	29.9100	29.8501	29.8550	0.000%	740	-7.453%
2021-09-28	29.8114	29.8550	29.8114	29.8550	-1.599%	931	-7.453%
2021-09-27	30.3400	30.3400	30.3400	30.3400	+0.397%	178	-8.932%
2021-09-24	30.3200	30.3200	30.2200	30.2200	-0.541%	352	-8.570%
2021-09-23	30.2100	30.5151	30.2100	30.3843	+0.799%	1,762	-9.065%
2021-09-22	30.1600	30.2425	30.1435	30.1435	+0.244%	942	-8.338%
2021-09-21	30.0700	30.0700	30.0700	30.0700	+1.008%	846	-8.114%
2021-09-20	30.0100	30.0500	29.7700	29.7700	-2.062%	878	-7.188%
2021-09-17	30.5014	30.5400	30.3967	30.3967	-1.437%	1,698	-9.102%
2021-09-14	31.0000	31.0001	30.8400	30.8400	-0.516%	1,544	-10.409%
2021-09-10	31.1700	31.1700	31.0000	31.0000	-1.524%	2,569	-10.871%
2021-09-08	31.4400	31.4800	31.3700	31.4798	+0.443%	1,478	-12.229%
2021-09-07	31.7700	31.7700	31.3409	31.3409	-1.349%	1,859	-11.840%
2021-09-03	31.7941	31.7941	31.7694	31.7694	+0.235%	711	-13.030%
2021-09-01	31.5400	31.7200	31.5400	31.6950	+1.327%	321	-12.825%
2021-08-31	31.2601	31.3099	31.2601	31.2799	+0.128%	2,792	-11.669%
2021-08-30	31.2100	31.2500	31.2100	31.2400	-0.128%	481	-11.556%
2021-08-27	31.3353	31.3353	31.2800	31.2800	+0.644%	332	-11.669%
2021-08-26	30.9901	31.1300	30.9901	31.0800	-0.644%	606	-11.100%
2021-08-25	31.1143	31.2816	31.0924	31.2816	+0.005%	1,136	-11.673%
2021-08-24	31.2600	31.2800	31.2600	31.2800	-0.493%	469	-11.669%
2021-08-23	31.7900	31.7900	31.3700	31.4350	+0.270%	1,084	-12.104%
2021-08-20	31.2400	31.3505	31.2200	31.3505	+0.649%	1,046	-11.867%
2021-08-19	31.2499	31.2499	31.1483	31.1483	-0.643%	946	-11.295%
2021-08-18	31.3200	31.3810	31.3200	31.3500	+0.577%	5,970	-11.866%
2021-08-17	31.0016	31.1700	31.0016	31.1700	-0.794%	434	-11.357%
2021-08-16	31.4150	31.4196	31.4150	31.4196	+0.334%	275	-12.061%
2021-08-12	31.9300	31.9300	31.2700	31.3150	+0.048%	1,073	-11.768%
2021-08-11	31.1598	31.3000	31.1598	31.3000	+0.756%	1,401	-11.725%
2021-08-10	30.8700	31.0800	30.8700	31.0650	+0.110%	3,032	-11.057%
2021-08-09	32.0000	32.0000	31.0309	31.0309	+0.035%	1,556	-10.960%
2021-08-05	31.1400	31.1900	31.0200	31.0200	+0.113%	1,501	-10.928%
2021-08-04	31.0200	31.0200	30.9850	30.9850	-0.402%	599	-10.828%
2021-08-03	30.9900	31.1100	30.9300	31.1100	+0.355%	1,687	-11.186%
2021-08-02	31.0650	31.0650	31.0000	31.0000	-0.406%	1,449	-10.871%
2021-07-29	31.1400	31.2700	31.0600	31.1264	+0.343%	2,618	-11.233%
2021-07-28	30.9150	31.0200	30.8500	31.0200	+0.079%	731	-10.928%
2021-07-27	31.0400	31.0500	30.9956	30.9956	+0.034%	2,066	-10.858%
2021-07-26	30.9600	31.0100	30.9000	30.9850	-0.065%	4,132	-10.828%
2021-07-23	30.8900	31.0050	30.8900	31.0050	+0.731%	299	-10.885%
2021-07-22	30.8386	30.8386	30.7800	30.7800	+0.441%	717	-10.234%
2021-07-21	30.5100	30.6900	30.5100	30.6450	+0.972%	5,338	-9.838%
2021-07-20	30.3600	30.4499	30.3020	30.3500	+0.463%	1,653	-8.962%
2021-07-19	30.8300	30.8300	30.1370	30.2100	-2.501%	3,202	-8.540%
2021-07-16	30.9850	30.9850	30.9850	30.9850	+0.275%	50	-10.828%
2021-07-14	30.9900	31.0200	30.9000	30.9000	+0.056%	1,709	-10.583%
2021-07-13	30.9250	30.9900	30.8001	30.8828	-0.330%	1,398	-10.533%
2021-07-12	30.9400	30.9850	30.8914	30.9850	-0.241%	1,590	-10.828%
2021-07-08	31.0600	31.0600	31.0600	31.0600	-1.051%	1,131	-11.043%
2021-07-07	31.3900	31.3900	31.3900	31.3900	+0.900%	3,183	-11.978%
2021-07-06	31.1100	31.1100	31.1100	31.1100	-0.352%	286	-11.186%
2021-07-02	31.1750	31.2200	31.1750	31.2200	+0.219%	581	-11.499%
2021-07-01	31.0800	31.1600	31.0800	31.1518	+0.588%	1,824	-11.305%
2021-06-30	30.9500	30.9697	30.9000	30.9697	-0.524%	957	-10.784%
2021-06-29	31.2500	31.2500	31.1174	31.1327	-0.436%	3,806	-11.251%
2021-06-28	31.2900	31.3300	31.2691	31.2691	-0.265%	1,323	-11.638%
2021-06-25	31.3600	31.3700	31.3523	31.3523	+0.166%	2,942	-11.872%
2021-06-24	31.1650	31.3003	31.1550	31.3003	+0.354%	2,422	-11.726%
2021-06-23	31.2100	31.2280	31.1900	31.1900	-0.795%	1,702	-11.414%
2021-06-22	31.3600	31.4400	31.3600	31.4400	-0.317%	526	-12.118%
2021-06-21	30.9500	31.5600	30.9500	31.5400	+1.030%	3,336	-12.397%
2021-06-18	31.3200	31.3800	31.2186	31.2186	-1.890%	711	-11.495%
2021-06-17	31.8300	32.1000	31.8200	31.8200	-0.927%	1,306	-13.168%
2021-06-16	32.3800	32.4400	32.1178	32.1178	-0.595%	835	-13.973%
2021-06-15	32.3800	32.3900	32.3100	32.3100	+0.031%	1,513	-14.485%
2021-06-14	32.3000	32.3000	32.3000	32.3000	0.000%	144	-14.458%
2021-06-11	32.5000	32.5000	32.3000	32.3000	+0.398%	668	-14.458%
2021-06-10	32.2400	32.2600	32.1719	32.1719	+0.008%	3,659	-14.118%
2021-06-09	32.2499	32.2500	32.1100	32.1693	+0.093%	810	-14.111%
2021-06-08	32.1250	32.2000	32.1250	32.1395	-0.219%	500	-14.031%
2021-06-07	32.5900	32.5900	32.2000	32.2100	+0.421%	878	-14.219%
2021-06-04	32.0750	32.0750	32.0750	32.0750	+0.329%	107	-13.858%
2021-06-03	32.0500	32.0500	31.9698	31.9698	-0.119%	261	-13.575%
2021-06-02	31.9400	32.0700	31.9400	32.0080	+0.576%	809	-13.678%
2021-06-01	31.9800	31.9800	31.8246	31.8246	-0.200%	549	-13.180%
2021-05-28	32.2300	32.2300	31.8883	31.8883	+0.252%	861	-13.354%
2021-05-27	31.7900	31.8700	31.7600	31.8082	-0.084%	1,285	-13.136%
2021-05-26	31.5100	31.8800	31.5100	31.8350	+0.619%	1,590	-13.209%
2021-05-25	31.7400	31.7400	31.6392	31.6392	-0.521%	353	-12.672%
2021-05-24	32.3000	32.3000	31.8049	31.8049	+0.301%	849	-13.127%
2021-05-21	32.2400	32.2400	31.6369	31.7094	-0.101%	645	-12.865%
2021-05-20	31.7000	31.7414	31.7000	31.7414	+0.703%	466	-12.953%
2021-05-19	31.4800	31.7000	31.4710	31.5199	-0.787%	1,694	-12.341%
2021-05-18	32.3700	32.3700	31.7700	31.7700	-0.173%	1,552	-13.031%
2021-05-17	32.6900	32.6900	31.8150	31.8250	-0.529%	3,021	-13.181%
2021-05-14	31.5500	32.0700	31.5500	31.9944	+1.172%	3,843	-13.641%
2021-05-13	31.3400	31.6800	31.3400	31.6238	+0.617%	2,501	-12.629%
2021-05-12	32.6200	32.6200	31.4000	31.4300	-1.535%	5,816	-12.090%
2021-05-11	31.9100	31.9200	31.8199	31.9200	-1.329%	1,753	-13.440%
2021-05-10	32.2500	32.4600	32.2500	32.3500	+0.217%	2,208	-14.590%
2021-05-07	32.2900	32.2900	32.0599	32.2800	+0.974%	3,830	-14.405%
2021-05-06	32.0800	32.0800	31.6700	31.9687	+1.060%	3,645	-13.572%
2021-05-05	31.5400	31.6334	31.5400	31.6334	+0.519%	613	-12.656%
2021-05-04	31.3866	31.4700	31.3700	31.4700	-0.851%	1,198	-12.202%
2021-05-03	31.3500	31.7400	31.3500	31.7400	+0.922%	1,799	-12.949%
2021-04-30	31.4495	31.4500	31.4000	31.4500	-0.059%	1,137	-12.146%
2021-04-29	31.5100	31.5100	31.3600	31.4687	-0.099%	1,245	-12.198%
2021-04-28	31.7300	31.7300	31.5000	31.5000	+0.017%	1,289	-12.286%
2021-04-27	31.4999	31.5400	31.4750	31.4947	-0.418%	1,008	-12.271%
2021-04-26	31.9700	31.9700	31.5600	31.6268	-0.341%	19,693	-12.637%
2021-04-23	31.4200	31.7900	31.4182	31.7350	+1.083%	4,968	-12.935%
2021-04-22	31.5700	31.7700	31.3400	31.3950	-0.676%	7,725	-11.992%
2021-04-21	31.4310	31.6086	31.4310	31.6086	+0.986%	4,278	-12.587%
2021-04-20	31.2800	31.3300	31.2401	31.3000	-0.565%	2,359	-11.725%
2021-04-19	31.7900	31.7900	31.4035	31.4777	-0.419%	3,079	-12.224%
2021-04-16	31.4417	31.6100	31.4200	31.6100	+0.541%	5,214	-12.591%
2021-04-15	31.2200	31.6200	31.2200	31.4400	+0.415%	8,569	-12.118%
2021-04-14	31.1600	31.4400	31.1600	31.3100	+0.240%	6,662	-11.753%
2021-04-13	31.1600	31.2500	31.0700	31.2350	+0.176%	19,826	-11.542%
2021-04-12	31.1550	31.2692	31.1550	31.1800	+0.451%	3,062	-11.386%
2021-04-09	31.0400	31.0400	31.0400	31.0400	-0.449%	158	-10.986%
2021-04-08	31.1799	31.1799	31.1799	31.1799	-0.145%	287	-11.385%
2021-04-07	31.1715	31.2600	31.1250	31.2251	-0.080%	1,541	-11.513%
2021-04-06	31.2600	31.3200	31.2050	31.2500	-0.446%	3,917	-11.584%
2021-04-05	31.7500	32.0700	31.2701	31.3900	+0.965%	10,224	-11.978%
2021-04-01	31.7200	31.7200	30.9300	31.0900	+0.387%	8,231	-11.129%
2021-03-31	31.4900	31.4900	30.8015	30.9700	+0.129%	5,253	-10.785%
2021-03-30	31.0000	31.0450	30.7700	30.9300	-1.119%	5,446	-10.669%
2021-03-29	31.0600	31.2800	31.0282	31.2800	+0.257%	2,819	-11.669%
2021-03-26	30.8400	31.1999	30.8400	31.1999	+0.580%	59,929	-11.442%
2021-03-25	30.5500	31.1500	30.5275	31.0200	+0.747%	4,252	-10.928%
2021-03-24	30.4200	30.9400	30.4200	30.7900	+0.753%	4,527	-10.263%
2021-03-23	30.7500	31.0600	30.4900	30.5600	-0.848%	5,357	-9.588%
2021-03-22	31.2700	31.2700	30.8215	30.8215	-0.125%	2,430	-10.355%
2021-03-19	30.3400	30.8600	30.3400	30.8600	+0.800%	3,763	-10.467%
2021-03-18	30.6400	30.8000	30.5837	30.6150	-1.433%	2,039	-9.750%
2021-03-17	30.5800	31.0600	30.5700	31.0600	+0.518%	9,860	-11.043%
2021-03-16	30.7000	30.9500	30.7000	30.9000	+0.137%	2,741	-10.583%
2021-03-15	30.1800	30.8577	30.1800	30.8577	+0.252%	2,759	-10.460%
2021-03-12	30.4610	31.0000	30.4610	30.7800	-0.192%	15,489	-10.234%
2021-03-11	30.5700	31.0200	30.5700	30.8393	+0.782%	14,944	-10.407%
2021-03-10	30.4700	30.6000	30.2914	30.6000	+0.377%	11,399	-9.706%
2021-03-09	30.0700	30.6700	30.0700	30.4850	+1.532%	22,629	-9.365%
2021-03-08	29.6500	30.2486	29.6500	30.0250	+1.470%	6,728	-7.977%
2021-03-05	29.3275	29.6099	29.2100	29.5900	+0.910%	3,863	-6.624%
2021-03-04	29.6450	29.6450	29.2600	29.3232	-1.032%	2,375	-5.774%
2021-03-03	29.5600	29.6500	29.4700	29.6290	-0.591%	5,632	-6.747%
2021-03-02	29.7000	29.8050	29.7000	29.8050	-0.333%	477	-7.297%
2021-03-01	29.8199	29.9100	29.8000	29.9046	+0.893%	3,981	-7.606%
2021-02-26	29.7600	29.8400	29.4700	29.6400	-0.647%	2,849	-6.781%
2021-02-25	30.4400	30.4400	29.8330	29.8330	-1.313%	72,665	-7.384%
2021-02-24	30.1409	30.2300	30.1409	30.2300	+1.273%	822	-8.601%
2021-02-23	30.0800	30.0800	29.8300	29.8500	-0.434%	768	-7.437%
2021-02-22	29.8165	29.9800	29.8165	29.9800	+0.204%	844	-7.839%
2021-02-19	29.8751	29.9189	29.8701	29.9189	+0.297%	829	-7.650%
2021-02-18	29.7899	29.8303	29.7899	29.8303	-0.400%	693	-7.376%
2021-02-17	29.9520	29.9520	29.9500	29.9500	-0.282%	292	-7.746%
2021-02-16	30.4800	30.4800	30.0100	30.0347	-0.432%	12,576	-8.006%
2021-02-12	29.9950	30.2200	29.9950	30.1649	+0.327%	1,226	-8.403%
2021-02-11	30.3800	30.3800	30.0665	30.0665	+0.040%	1,538	-8.104%
2021-02-09	29.8199	30.0544	29.8199	30.0544	+0.767%	1,120	-8.067%
2021-02-08	30.3600	30.3600	29.8210	29.8255	-1.130%	5,451	-7.361%
2021-02-05	30.2500	30.4300	29.9199	30.1665	+1.319%	4,742	-8.408%
2021-02-04	29.7500	29.7739	29.5000	29.7739	+0.080%	22,577	-7.201%
2021-02-03	29.6150	29.7500	29.6150	29.7500	+0.813%	883	-7.126%
2021-02-02	29.4200	29.5100	29.4110	29.5100	+0.390%	1,279	-6.371%
2021-02-01	29.1200	29.8000	29.1200	29.3953	+1.557%	32,269	-6.005%
2021-01-29	28.9900	28.9900	28.9250	28.9447	-1.145%	1,099	-4.542%
2021-01-28	29.4900	29.6539	29.2800	29.2800	+0.619%	2,229	-5.635%
2021-01-27	29.4800	29.4800	28.9400	29.1000	-2.103%	7,886	-5.052%
2021-01-26	29.8600	29.8600	29.7250	29.7250	-0.151%	1,026	-7.048%
2021-01-25	29.8100	29.9600	29.7400	29.7700	+0.014%	2,247	-7.188%
2021-01-22	29.7261	29.7658	29.7261	29.7658	-0.814%	422	-7.175%
2021-01-21	29.8200	30.0399	29.8200	30.0100	-0.431%	3,694	-7.931%
2021-01-20	29.7000	30.1590	29.7000	30.1400	-0.659%	612	-8.328%
2021-01-19	30.2600	30.3400	30.2600	30.3400	+0.470%	591	-8.932%
2021-01-15	30.3300	30.3300	30.1981	30.1981	-0.911%	907	-8.504%
2021-01-14	29.9600	30.4758	29.9600	30.4758	+0.980%	12,882	-9.338%
2021-01-13	30.1800	30.1800	30.1800	30.1800	+0.017%	312	-8.449%
2021-01-12	30.1200	30.1750	30.1200	30.1750	+0.017%	438	-8.434%
2021-01-11	30.2400	30.3000	30.0775	30.1700	-0.230%	4,503	-8.419%
2021-01-08	30.2200	30.3000	30.2200	30.2397	+0.765%	955	-8.630%
2021-01-07	30.2500	30.2500	29.8100	30.0100	-1.250%	4,916	-7.931%
2021-01-06	30.0190	30.4000	30.0190	30.3900	+2.825%	10,494	-9.082%
2021-01-05	28.9700	29.5550	28.9700	29.5550	+0.566%	2,681	-6.513%
2021-01-04	29.8600	29.8600	29.3200	29.3888	-0.691%	1,163	-5.985%
2020-12-30	29.7090	29.7090	29.5933	29.5933	+0.795%	247	-6.634%
2020-12-28	29.4811	29.4811	29.3600	29.3600	0.000%	320	-5.892%
2020-12-24	29.0700	29.3600	29.0700	29.3600	+1.416%	715	-5.892%
2020-12-22	29.0499	29.0499	28.9500	28.9500	+0.182%	230	-4.560%
2020-12-21	29.0700	29.0700	28.6600	28.8975	-2.046%	2,478	-4.386%
2020-12-18	29.4310	29.5012	29.4310	29.5012	-0.836%	306	-6.343%
2020-12-17	29.7780	29.7780	29.7220	29.7500	+0.471%	842	-7.126%
2020-12-16	29.7400	29.7400	29.5168	29.6104	-0.120%	1,215	-6.688%
2020-12-15	29.5500	29.6461	29.5500	29.6461	+0.279%	2,028	-6.801%

.dark-mode .SJ9lYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJ9lYx{ color: #333333; background-color: white; border: 2px solid #333333; }INFRClearBridge Sustainable Infrastructure ETFstock NASDAQ

INFR
ClearBridge Sustainable Infrastructure ETF
stock NASDAQ