NFRX
Harrison Street Infrastructure Active ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)18
NFRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.66 | 24.66 | 24.66 | 24.66 | +1.150% | 19 | 0.000% |
| 2026-10-01 | 24.38 | 24.38 | 24.38 | 24.38 | -0.309% | 20 | +1.150% |
| 2026-09-30 | 24.45 | 24.45 | 24.45 | 24.45 | -0.357% | 41 | +0.838% |
| 2026-09-29 | 24.54 | 24.54 | 24.54 | 24.54 | -0.067% | 23 | +0.478% |
| 2026-09-28 | 24.56 | 24.56 | 24.56 | 24.56 | -0.803% | 23 | +0.410% |
| 2026-09-25 | 24.75 | 24.75 | 24.75 | 24.75 | +0.180% | 17 | -0.396% |
| 2026-09-24 | 24.71 | 24.71 | 24.71 | 24.71 | -0.585% | 24 | -0.216% |
| 2026-09-23 | 24.95 | 24.95 | 24.86 | 24.86 | -1.464% | 444 | -0.800% |
| 2026-09-22 | 25.32 | 25.32 | 25.18 | 25.22 | -0.002% | 1,264 | -2.252% |
| 2026-09-21 | 25.19 | 25.23 | 25.19 | 25.23 | -0.220% | 519 | -2.253% |
| 2026-09-18 | 25.28 | 25.28 | 25.28 | 25.28 | -0.821% | 29 | -2.469% |
| 2026-09-17 | 25.51 | 25.51 | 25.49 | 25.49 | +0.689% | 1,243 | -3.270% |
| 2026-09-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.302% | 19 | -2.603% |
| 2026-09-15 | 25.39 | 25.39 | 25.39 | 25.39 | -0.660% | 111 | -2.897% |
| 2026-09-14 | 25.56 | 25.56 | 25.56 | 25.56 | -0.779% | 17 | -3.538% |
| 2026-09-11 | 25.80 | 25.81 | 25.76 | 25.76 | -0.052% | 643 | -4.289% |
| 2026-09-10 | 25.77 | 25.77 | 25.77 | 25.77 | -0.790% | 40 | -4.339% |
| 2026-09-09 | 25.98 | 25.98 | 25.98 | 25.98 | -0.929% | 50 | -5.095% |
| 2026-09-08 | 26.22 | 26.22 | 26.22 | 26.22 | +0.420% | 23 | -5.977% |
| 2026-09-04 | 26.11 | 26.11 | 26.11 | 26.11 | -0.217% | 73 | -5.582% |
| 2026-09-03 | 26.17 | 26.17 | 26.17 | 26.17 | +0.623% | 32 | -5.786% |
| 2026-09-02 | 26.01 | 26.01 | 26.01 | 26.01 | -0.360% | 39 | -5.199% |
| 2026-09-01 | 26.10 | 26.10 | 26.10 | 26.10 | -0.310% | 27 | -5.540% |
| 2026-08-31 | 26.18 | 26.18 | 26.18 | 26.18 | -0.365% | 23 | -5.833% |
| 2026-08-28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.672% | 58 | -6.177% |
| 2026-08-27 | 26.46 | 26.46 | 26.46 | 26.46 | -1.123% | 12 | -6.807% |
| 2026-08-26 | 26.63 | 26.76 | 26.63 | 26.76 | +0.360% | 131 | -7.854% |
| 2026-08-25 | 26.66 | 26.66 | 26.66 | 26.66 | +0.131% | 36 | -7.523% |
| 2026-08-24 | 26.63 | 26.63 | 26.63 | 26.63 | +0.502% | 53 | -7.402% |
| 2026-08-21 | 26.49 | 26.49 | 26.49 | 26.49 | -0.913% | 26 | -6.937% |
| 2026-08-20 | 26.74 | 26.74 | 26.74 | 26.74 | +0.375% | 85 | -7.786% |
| 2026-08-19 | 25.80 | 26.64 | 25.80 | 26.64 | -0.133% | 225 | -7.440% |
| 2026-08-18 | 26.70 | 26.70 | 26.67 | 26.67 | +0.542% | 151 | -7.563% |
| 2026-08-17 | 26.53 | 26.53 | 26.53 | 26.53 | -0.291% | 40 | -7.062% |
| 2026-08-14 | 26.61 | 26.61 | 26.61 | 26.61 | +0.161% | 78 | -7.332% |
| 2026-08-13 | 26.62 | 26.65 | 26.56 | 26.56 | +0.130% | 401 | -7.182% |
| 2026-08-12 | 26.50 | 26.53 | 26.50 | 26.53 | +0.394% | 200 | -7.061% |
| 2026-08-11 | 26.46 | 26.47 | 26.41 | 26.43 | +0.256% | 555 | -6.695% |
| 2026-08-10 | 26.36 | 26.36 | 26.36 | 26.36 | -0.703% | 39 | -6.456% |
| 2026-08-07 | 26.54 | 26.54 | 26.54 | 26.54 | +0.018% | 24 | -7.114% |
| 2026-08-06 | 26.60 | 26.60 | 26.48 | 26.54 | -0.085% | 1,210 | -7.097% |
| 2026-08-05 | 26.57 | 26.58 | 26.50 | 26.56 | -0.917% | 2,865 | -7.176% |
| 2026-08-04 | 26.52 | 26.82 | 26.52 | 26.81 | +0.517% | 373,581 | -8.027% |
| 2026-08-03 | 26.67 | 26.67 | 26.67 | 26.67 | -0.308% | 52 | -7.551% |
| 2026-07-31 | 26.75 | 26.75 | 26.75 | 26.75 | -0.519% | 33 | -7.836% |
| 2026-07-30 | 26.89 | 26.89 | 26.89 | 26.89 | +0.409% | 17 | -8.314% |
| 2026-07-29 | 26.78 | 26.78 | 26.78 | 26.78 | -0.983% | 47 | -7.939% |
| 2026-07-28 | 27.05 | 27.05 | 27.05 | 27.05 | -0.050% | 40 | -8.844% |
| 2026-07-27 | 27.06 | 27.06 | 27.06 | 27.06 | -1.292% | 16 | -8.889% |
| 2026-07-24 | 27.42 | 27.42 | 27.42 | 27.42 | +0.312% | 88 | -10.067% |
| 2026-07-23 | 27.33 | 27.33 | 27.33 | 27.33 | +0.282% | 15 | -9.786% |
| 2026-07-22 | 27.25 | 27.25 | 27.25 | 27.25 | +1.247% | 20 | -9.531% |
| 2026-07-21 | 26.92 | 26.92 | 26.92 | 26.92 | -0.485% | 168 | -8.402% |
| 2026-07-20 | 27.05 | 27.05 | 27.05 | 27.05 | -0.668% | 43 | -8.847% |
| 2026-07-17 | 27.23 | 27.23 | 27.23 | 27.23 | +0.143% | 102 | -9.456% |
| 2026-07-16 | 27.19 | 27.19 | 27.19 | 27.19 | +0.613% | 28 | -9.326% |
| 2026-07-15 | 27.03 | 27.03 | 27.03 | 27.03 | -0.774% | 14 | -8.770% |
| 2026-07-14 | 27.24 | 27.24 | 27.24 | 27.24 | +0.339% | 13 | -9.476% |
| 2026-07-13 | 27.15 | 27.15 | 27.15 | 27.15 | +0.304% | 111 | -9.169% |
| 2026-07-10 | 27.06 | 27.06 | 27.06 | 27.06 | +0.440% | 110 | -8.893% |
| 2026-07-09 | 26.94 | 26.94 | 26.94 | 26.94 | -0.224% | 23 | -8.492% |
| 2026-07-08 | 27.01 | 27.01 | 27.01 | 27.01 | -0.420% | 15 | -8.697% |
| 2026-07-07 | 27.12 | 27.12 | 27.12 | 27.12 | +0.907% | 16 | -9.081% |
| 2026-07-06 | 26.90 | 26.90 | 26.88 | 26.88 | -0.445% | 240 | -8.256% |
| 2026-07-02 | 27.00 | 27.00 | 27.00 | 27.00 | +1.771% | 79 | -8.664% |
| 2026-07-01 | 26.53 | 26.53 | 26.53 | 26.53 | -0.960% | 9 | -7.047% |
| 2026-06-30 | 26.78 | 26.78 | 26.78 | 26.78 | -1.151% | 104 | -7.939% |
| 2026-06-29 | 27.09 | 27.09 | 27.09 | 27.09 | -0.435% | 32 | -8.998% |
| 2026-06-26 | 27.21 | 27.21 | 27.21 | 27.21 | +0.516% | 16 | -9.394% |
| 2026-06-25 | 27.07 | 27.07 | 27.07 | 27.07 | +0.396% | 13 | -8.926% |
| 2026-06-24 | 26.97 | 26.97 | 26.97 | 26.97 | +0.290% | 16 | -8.566% |
| 2026-06-23 | 26.89 | 26.89 | 26.89 | 26.89 | +0.653% | 6 | -8.300% |
| 2026-06-22 | 26.72 | 26.72 | 26.71 | 26.71 | +0.749% | 265 | -7.702% |
| 2026-06-18 | 26.52 | 26.52 | 26.52 | 26.52 | -0.054% | 7 | -7.010% |
| 2026-06-17 | 26.84 | 26.84 | 26.53 | 26.53 | -1.498% | 335 | -7.060% |
| 2026-06-16 | 27.12 | 27.12 | 26.93 | 26.93 | +0.012% | 365 | -8.452% |
| 2026-06-15 | 26.93 | 26.93 | 26.93 | 26.93 | -0.364% | 5 | -8.442% |
| 2026-06-12 | 27.03 | 27.03 | 27.03 | 27.03 | +0.535% | 6 | -8.775% |
| 2026-06-11 | 26.88 | 26.88 | 26.88 | 26.88 | +0.752% | 24 | -8.287% |
| 2026-06-10 | 26.68 | 26.68 | 26.68 | 26.68 | +0.215% | 9 | -7.597% |
| 2026-06-09 | 26.63 | 26.63 | 26.63 | 26.63 | +0.678% | 12 | -7.399% |
| 2026-06-08 | 26.45 | 26.45 | 26.45 | 26.45 | -0.886% | 73 | -6.770% |
| 2026-06-05 | 26.78 | 26.78 | 26.68 | 26.68 | +0.482% | 2,841 | -7.597% |
| 2026-06-04 | 26.56 | 26.56 | 26.56 | 26.56 | +0.677% | 9 | -7.151% |
| 2026-06-03 | 26.38 | 26.38 | 26.38 | 26.38 | -0.149% | 6 | -6.522% |
| 2026-06-02 | 26.42 | 26.42 | 26.42 | 26.42 | +1.272% | 48 | -6.661% |
| 2026-06-01 | 26.15 | 26.15 | 26.08 | 26.08 | -0.227% | 265 | -5.474% |
| 2026-05-29 | 26.14 | 26.14 | 26.14 | 26.14 | -1.801% | 87 | -5.689% |
| 2026-05-28 | 26.62 | 26.62 | 26.62 | 26.62 | -1.125% | 6 | -7.388% |
| 2026-05-27 | 27.05 | 27.05 | 26.93 | 26.93 | -0.435% | 379 | -8.430% |
| 2026-05-26 | 27.04 | 27.04 | 27.04 | 27.04 | +0.183% | 33 | -8.829% |
| 2026-05-22 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 23 | -8.662% |
| 2026-05-21 | 27.59 | 27.59 | 26.89 | 27.00 | +0.300% | 529 | -8.662% |
| 2026-05-20 | 26.91 | 26.91 | 26.91 | 26.91 | +0.396% | 107 | -8.388% |
| 2026-05-19 | 26.73 | 26.81 | 26.71 | 26.81 | +0.840% | 593 | -8.026% |
| 2026-05-18 | 26.59 | 26.59 | 26.59 | 26.59 | +0.577% | 13 | -7.254% |
| 2026-05-15 | 26.43 | 26.43 | 26.43 | 26.43 | -1.822% | 31 | -6.719% |
| 2026-05-14 | 26.92 | 26.92 | 26.92 | 26.92 | +0.556% | 15 | -8.418% |
| 2026-05-13 | 26.77 | 26.77 | 26.77 | 26.77 | -0.562% | 20 | -7.909% |
| 2026-05-12 | 26.93 | 26.93 | 26.93 | 26.93 | +0.337% | 52 | -8.427% |
| 2026-05-11 | 26.84 | 26.84 | 26.84 | 26.84 | +0.460% | 118 | -8.118% |
| 2026-05-08 | 26.71 | 26.71 | 26.71 | 26.71 | -0.104% | 20 | -7.695% |
| 2026-05-07 | 26.74 | 26.74 | 26.74 | 26.74 | -1.582% | 6 | -7.791% |
| 2026-05-06 | 27.16 | 27.17 | 27.15 | 27.17 | -0.131% | 653 | -9.250% |
| 2026-05-05 | 27.21 | 27.21 | 27.21 | 27.21 | +0.617% | 5 | -9.369% |
| 2026-05-04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.870% | 7 | -8.810% |
| 2026-05-01 | 27.23 | 27.28 | 27.23 | 27.28 | -0.384% | 242 | -9.603% |
| 2026-04-30 | 27.13 | 27.38 | 27.13 | 27.38 | +2.710% | 202 | -9.951% |
| 2026-04-29 | 26.66 | 26.66 | 26.66 | 26.66 | -0.749% | 3 | -7.510% |
| 2026-04-28 | 26.86 | 26.86 | 26.86 | 26.86 | +0.217% | 52 | -8.203% |
| 2026-04-27 | 26.80 | 26.80 | 26.80 | 26.80 | -0.340% | 53 | -8.004% |
| 2026-04-24 | 26.89 | 26.89 | 26.89 | 26.89 | -0.325% | 61 | -8.317% |
| 2026-04-23 | 26.83 | 26.98 | 26.58 | 26.98 | +1.959% | 2,569 | -8.614% |
| 2026-04-22 | 26.43 | 26.46 | 26.43 | 26.46 | -0.099% | 147 | -6.824% |
| 2026-04-21 | 26.49 | 26.49 | 26.49 | 26.49 | -1.359% | 20 | -6.916% |
| 2026-04-20 | 26.85 | 26.85 | 26.85 | 26.85 | -0.242% | 43 | -8.181% |
| 2026-04-17 | 26.92 | 26.92 | 26.92 | 26.92 | +0.312% | 137 | -8.403% |
| 2026-04-16 | 26.83 | 26.84 | 26.71 | 26.84 | -0.223% | 3,468 | -8.118% |
| 2026-04-15 | 26.89 | 26.89 | 26.89 | 26.89 | -0.612% | 18 | -8.323% |
| 2026-04-14 | 26.98 | 27.06 | 26.98 | 27.06 | -0.126% | 120 | -8.884% |
| 2026-04-13 | 27.20 | 27.25 | 27.08 | 27.09 | -1.201% | 3,608 | -8.998% |
| 2026-04-10 | 27.42 | 27.42 | 27.42 | 27.42 | -0.525% | 357 | -10.091% |
| 2026-04-09 | 27.57 | 27.57 | 27.57 | 27.57 | +0.884% | 27 | -10.563% |
| 2026-04-08 | 27.18 | 27.33 | 27.18 | 27.33 | +1.348% | 112 | -9.773% |
| 2026-04-07 | 26.96 | 26.96 | 26.96 | 26.96 | +0.217% | 193 | -8.557% |
| 2026-04-06 | 26.91 | 26.91 | 26.91 | 26.91 | -0.126% | 33 | -8.358% |
| 2026-04-02 | 26.89 | 26.94 | 26.89 | 26.94 | +0.693% | 232 | -8.473% |
| 2026-04-01 | 26.75 | 26.75 | 26.75 | 26.75 | +0.429% | 55 | -7.840% |
| 2026-03-31 | 26.53 | 26.64 | 26.53 | 26.64 | +1.256% | 8,360 | -7.444% |
| 2026-03-30 | 26.31 | 26.31 | 26.31 | 26.31 | +0.536% | 8 | -6.282% |
| 2026-03-27 | 26.25 | 26.25 | 26.17 | 26.17 | +0.131% | 440 | -5.780% |
| 2026-03-26 | 26.21 | 26.21 | 26.13 | 26.13 | -0.543% | 102 | -5.656% |
| 2026-03-25 | 26.25 | 26.28 | 26.25 | 26.28 | +0.575% | 192 | -6.168% |
| 2026-03-24 | 26.18 | 26.26 | 26.13 | 26.13 | +0.263% | 900 | -5.629% |
| 2026-03-23 | 26.00 | 26.06 | 26.00 | 26.06 | +1.266% | 343 | -5.380% |
| 2026-03-20 | 26.36 | 26.36 | 25.73 | 25.73 | -2.682% | 663 | -4.182% |
| 2026-03-19 | 26.29 | 26.44 | 26.29 | 26.44 | -0.033% | 726 | -6.752% |
| 2026-03-18 | 26.59 | 26.59 | 26.45 | 26.45 | -1.551% | 219 | -6.783% |
| 2026-03-17 | 26.99 | 26.99 | 26.87 | 26.87 | -0.022% | 337 | -8.229% |
| 2026-03-16 | 26.88 | 26.88 | 26.84 | 26.87 | +0.797% | 246 | -8.249% |
| 2026-03-13 | 26.72 | 26.72 | 26.62 | 26.66 | +0.354% | 310 | -7.518% |
| 2026-03-12 | 26.64 | 26.73 | 26.57 | 26.57 | -0.604% | 2,849 | -7.191% |
| 2026-03-11 | 26.73 | 26.73 | 26.73 | 26.73 | -0.026% | 5 | -7.751% |
| 2026-03-10 | 26.72 | 26.92 | 26.66 | 26.74 | -0.295% | 10,229 | -7.775% |
| 2026-03-09 | 26.39 | 26.81 | 26.39 | 26.81 | +0.110% | 253 | -8.047% |
| 2026-03-06 | 26.79 | 26.79 | 26.79 | 26.79 | -0.756% | 171 | -7.946% |
| 2026-03-05 | 27.04 | 27.07 | 26.87 | 26.99 | -1.500% | 7,387 | -8.642% |
| 2026-03-04 | 27.20 | 27.40 | 27.20 | 27.40 | +0.625% | 29,788 | -10.012% |
| 2026-03-03 | 27.60 | 27.60 | 26.98 | 27.23 | -1.717% | 1,043 | -9.450% |
| 2026-03-02 | 27.79 | 27.81 | 27.63 | 27.71 | -0.149% | 3,477 | -11.005% |
| 2026-02-27 | 27.72 | 27.81 | 27.67 | 27.75 | +0.898% | 3,015 | -11.137% |
| 2026-02-26 | 27.45 | 27.62 | 27.45 | 27.50 | -0.181% | 22,154 | -10.340% |
| 2026-02-25 | 27.42 | 27.62 | 27.42 | 27.55 | +0.177% | 12,548 | -10.502% |
| 2026-02-24 | 27.41 | 27.50 | 27.37 | 27.50 | +0.515% | 8,904 | -10.344% |
| 2026-02-23 | 27.32 | 27.36 | 27.32 | 27.36 | +0.256% | 336 | -9.882% |
| 2026-02-20 | 27.19 | 27.29 | 27.19 | 27.29 | +0.981% | 757 | -9.651% |
| 2026-02-19 | 27.04 | 27.04 | 27.00 | 27.03 | -0.014% | 6,402 | -8.764% |
| 2026-02-18 | 27.20 | 27.21 | 27.03 | 27.03 | -0.748% | 1,669 | -8.777% |
| 2026-02-17 | 27.47 | 27.47 | 27.18 | 27.23 | +0.058% | 4,931 | -9.460% |
| 2026-02-13 | 27.08 | 27.27 | 26.98 | 27.22 | +1.173% | 5,616 | -9.408% |
| 2026-02-12 | 26.89 | 27.02 | 26.89 | 26.90 | +0.789% | 1,499,195 | -8.345% |
| 2026-02-11 | 26.54 | 26.71 | 26.52 | 26.69 | +1.323% | 5,248 | -7.622% |
| 2026-02-10 | 26.14 | 26.45 | 26.14 | 26.34 | +1.163% | 382,073 | -6.400% |
| 2026-02-09 | 26.06 | 26.06 | 26.04 | 26.04 | +0.533% | 384,128 | -5.312% |
| 2026-02-06 | 25.83 | 25.90 | 25.81 | 25.90 | +1.201% | 394,711 | -4.807% |
| 2026-02-05 | 25.62 | 25.62 | 25.59 | 25.59 | +0.031% | 390,463 | -3.663% |
| 2026-02-04 | 25.70 | 25.70 | 25.59 | 25.59 | +0.694% | 354 | -3.633% |
| 2026-02-03 | 25.41 | 25.41 | 25.41 | 25.41 | +1.515% | 25 | -2.964% |
| 2026-02-02 | 25.11 | 25.11 | 25.03 | 25.03 | -0.612% | 399,625 | -1.494% |
| 2026-01-30 | 25.07 | 25.19 | 25.07 | 25.18 | 0.000% | 568 | -2.097% |