Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

NFRX
Harrison Street Infrastructure Active ETF
stock NASDAQ ETF

At Close
Aug 4, 2026 10:39:38 AM EDT
26.52USD0.000%(+26.52)373,581
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-04		26.520026.820026.520026.8086+0.517%373,5810.000%
2026-08-03		26.670626.670626.670626.6706-0.308%52+0.517%
2026-07-31		26.752926.752926.752926.7529-0.519%33+0.208%
2026-07-30		26.892526.892526.892526.8925+0.409%17-0.312%
2026-07-29		26.782926.782926.782926.7829-0.983%47+0.096%
2026-07-28		27.048827.048827.048827.0488-0.050%40-0.888%
2026-07-27		27.062327.062327.062327.0623-1.292%16-0.937%
2026-07-24		27.416527.416527.416527.4165+0.312%88-2.217%
2026-07-23		27.331127.331127.331127.3311+0.282%15-1.912%
2026-07-22		27.254227.254227.254227.2542+1.247%20-1.635%
2026-07-21		26.918426.918426.918426.9184-0.485%168-0.408%
2026-07-20		27.049627.049627.049627.0496-0.668%43-0.891%
2026-07-17		27.231627.231627.231627.2316+0.143%102-1.553%
2026-07-16		27.192727.192727.192727.1927+0.613%28-1.413%
2026-07-15		27.026927.026927.026927.0269-0.774%14-0.808%
2026-07-14		27.237627.237627.237627.2376+0.339%13-1.575%
2026-07-13		27.145627.145627.145627.1456+0.304%111-1.241%
2026-07-10		27.063327.063327.063327.0633+0.440%110-0.941%
2026-07-09		26.944826.944826.944826.9448-0.224%23-0.505%
2026-07-08		27.005327.005327.005327.0053-0.420%15-0.728%
2026-07-07		27.119227.119227.119227.1192+0.907%16-1.145%
2026-07-06		26.900026.900026.875426.8754-0.445%240-0.249%
2026-07-02		26.995626.995626.995626.9956+1.771%79-0.693%
2026-07-01		26.525826.525826.525826.5258-0.960%9+1.066%
2026-06-30		26.782826.782826.782826.7828-1.151%104+0.096%
2026-06-29		27.094727.094727.094727.0947-0.435%32-1.056%
2026-06-26		27.213027.213027.213027.2130+0.516%16-1.486%
2026-06-25		27.073227.073227.073227.0732+0.396%13-0.977%
2026-06-24		26.966526.966526.966526.9665+0.290%16-0.586%
2026-06-23		26.888426.888426.888426.8884+0.653%6-0.297%
2026-06-22		26.720026.720026.714026.7140+0.749%265+0.354%
2026-06-18		26.515326.515326.515326.5153-0.054%7+1.106%
2026-06-17		26.840026.840026.529626.5296-1.498%335+1.052%
2026-06-16		27.119927.119926.933026.9330+0.012%365-0.462%
2026-06-15		26.929926.929926.929926.9299-0.364%5-0.450%
2026-06-12		27.028427.028427.028427.0284+0.535%6-0.813%
2026-06-11		26.884526.884526.884526.8845+0.752%24-0.282%
2026-06-10		26.683826.683826.683826.6838+0.215%9+0.468%
2026-06-09		26.626626.626626.626626.6266+0.678%12+0.684%
2026-06-08		26.447226.447226.447226.4472-0.886%73+1.366%
2026-06-05		26.780026.780026.683726.6837+0.482%2,841+0.468%
2026-06-04		26.555626.555626.555626.5556+0.677%9+0.953%
2026-06-03		26.376926.376926.376926.3769-0.149%6+1.637%
2026-06-02		26.416326.416326.416326.4163+1.272%48+1.485%
2026-06-01		26.150026.150026.084626.0846-0.227%265+2.776%
2026-05-29		26.144026.144026.144026.1440-1.801%87+2.542%
2026-05-28		26.623626.623626.623626.6236-1.125%6+0.695%
2026-05-27		27.050027.050026.926626.9266-0.435%379-0.438%
2026-05-26		27.044327.044327.044327.0443+0.183%33-0.872%
2026-05-22		26.995026.995026.995026.99500.000%23-0.690%
2026-05-21		27.590027.590026.889926.9950+0.300%529-0.690%
2026-05-20		26.914326.914326.914326.9143+0.396%107-0.393%
2026-05-19		26.730026.808226.710026.8082+0.840%593+0.001%
2026-05-18		26.585026.585026.585026.5850+0.577%13+0.841%
2026-05-15		26.432526.432526.432526.4325-1.822%31+1.423%
2026-05-14		26.923026.923026.923026.9230+0.556%15-0.425%
2026-05-13		26.774126.774126.774126.7741-0.562%20+0.129%
2026-05-12		26.925526.925526.925526.9255+0.337%52-0.434%
2026-05-11		26.835026.835026.835026.8350+0.460%118-0.098%
2026-05-08		26.712226.712226.712226.7122-0.104%20+0.361%
2026-05-07		26.740026.740026.740026.7400-1.582%6+0.257%
2026-05-06		27.160027.169727.150027.1697-0.131%653-1.329%
2026-05-05		27.205427.205427.205427.2054+0.617%5-1.459%
2026-05-04		27.038627.038627.038627.0386-0.870%7-0.851%
2026-05-01		27.230027.276027.230027.2760-0.384%242-1.714%
2026-04-30		27.130027.381227.130027.3812+2.710%202-2.091%
2026-04-29		26.658726.658726.658726.6587-0.749%3+0.562%
2026-04-28		26.859926.859926.859926.8599+0.217%52-0.191%
2026-04-27		26.801726.801726.801726.8017-0.340%53+0.026%
2026-04-24		26.893226.893226.893226.8932-0.325%61-0.315%
2026-04-23		26.830026.980826.580026.9808+1.959%2,569-0.638%
2026-04-22		26.430026.462426.430026.4624-0.099%147+1.308%
2026-04-21		26.488626.488626.488626.4886-1.359%20+1.208%
2026-04-20		26.853626.853626.853626.8536-0.242%43-0.168%
2026-04-17		26.918726.918726.918726.9187+0.312%137-0.409%
2026-04-16		26.830026.835026.710026.8350-0.223%3,468-0.098%
2026-04-15		26.895026.895026.895026.8950-0.612%18-0.321%
2026-04-14		26.980027.060626.980027.0606-0.126%120-0.931%
2026-04-13		27.200027.255027.080027.0947-1.201%3,608-1.056%
2026-04-10		27.424127.424127.424127.4241-0.525%357-2.244%
2026-04-09		27.568827.568827.568827.5688+0.884%27-2.757%
2026-04-08		27.180027.327227.180027.3272+1.348%112-1.898%
2026-04-07		26.960026.963826.960026.9638+0.217%193-0.576%
2026-04-06		26.905326.905326.905326.9053-0.126%33-0.359%
2026-04-02		26.895026.939326.895026.9393+0.693%232-0.485%
2026-04-01		26.754026.754026.754026.7540+0.429%55+0.204%
2026-03-31		26.530026.639726.530026.6397+1.256%8,360+0.634%
2026-03-30		26.309326.309326.309326.3093+0.536%8+1.898%
2026-03-27		26.250026.250026.169126.1691+0.131%440+2.444%
2026-03-26		26.210026.210026.134926.1349-0.543%102+2.578%
2026-03-25		26.250026.277526.250026.2775+0.575%192+2.021%
2026-03-24		26.180026.260026.127226.1272+0.263%900+2.608%
2026-03-23		26.000026.058626.000026.0586+1.266%343+2.878%
2026-03-20		26.360026.360025.732825.7328-2.682%663+4.181%
2026-03-19		26.290026.442126.290026.4421-0.033%726+1.386%
2026-03-18		26.590026.590026.450826.4508-1.551%219+1.353%
2026-03-17		26.990026.990026.867626.8676-0.022%337-0.220%
2026-03-16		26.880026.880026.840026.8735+0.797%246-0.242%
2026-03-13		26.720026.720026.620026.6609+0.354%310+0.554%
2026-03-12		26.640026.725026.566926.5669-0.604%2,849+0.910%
2026-03-11		26.728426.728426.728426.7284-0.026%5+0.300%
2026-03-10		26.720026.920026.660026.7354-0.295%10,229+0.274%
2026-03-09		26.390026.814426.390026.8144+0.110%253-0.022%
2026-03-06		26.785026.785026.785026.7850-0.756%171+0.088%
2026-03-05		27.040027.070026.870126.9891-1.500%7,387-0.669%
2026-03-04		27.200027.400027.200027.4000+0.625%29,788-2.158%
2026-03-03		27.600027.600026.980027.2298-1.717%1,043-1.547%
2026-03-02		27.790027.810027.630027.7055-0.149%3,477-3.237%
2026-02-27		27.721027.810027.670027.7469+0.898%3,015-3.382%
2026-02-26		27.450027.620027.450027.5000-0.181%22,154-2.514%
2026-02-25		27.420027.620027.420027.5500+0.177%12,548-2.691%
2026-02-24		27.410227.501227.370027.5012+0.515%8,904-2.518%
2026-02-23		27.320027.360227.320027.3602+0.256%336-2.016%
2026-02-20		27.194127.290427.194127.2904+0.981%757-1.765%
2026-02-19		27.040027.040027.000027.0252-0.014%6,402-0.801%
2026-02-18		27.200027.210027.029027.0290-0.748%1,669-0.815%
2026-02-17		27.470027.470027.185027.2328+0.058%4,931-1.558%
2026-02-13		27.080027.270026.980027.2171+1.173%5,616-1.501%
2026-02-12		26.895027.020026.895026.9016+0.789%1,499,195-0.346%
2026-02-11		26.539926.710026.525026.6911+1.323%5,248+0.440%
2026-02-10		26.143926.450026.143926.3426+1.163%382,073+1.769%
2026-02-09		26.060026.060026.039726.0397+0.533%384,128+2.953%
2026-02-06		25.834325.901625.810025.9016+1.201%394,711+3.502%
2026-02-05		25.620025.620025.594125.5941+0.031%390,463+4.745%
2026-02-04		25.700025.700025.586125.5861+0.694%354+4.778%
2026-02-03		25.409725.409725.409725.4097+1.515%25+5.505%
2026-02-02		25.110025.110025.030025.0306-0.612%399,625+7.103%
2026-01-30		25.070025.190025.070025.18470.000%568+6.448%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC