Skip to main content

Clearbridge Sustainable Infrastructure ETF (NQ: INFR )

23.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.15 24.15 24.06 24.06 1,092 -0.42(-1.71%)
Apr 29, 2020 24.29 24.62 24.22 24.48 1,200 +0.31(+1.27%)
Apr 28, 2020 24.36 24.45 24.17 24.17 1,763 +0.21(+0.86%)
Apr 27, 2020 24.02 24.02 23.96 23.96 1,002 +0.44(+1.88%)
Apr 24, 2020 23.31 23.62 23.31 23.52 1,087 -0.04(-0.18%)
Apr 23, 2020 23.40 23.56 23.40 23.56 4,482 +0.04(+0.16%)
Apr 22, 2020 23.54 23.82 23.35 23.53 8,946 +0.59(+2.57%)
Apr 21, 2020 23.34 23.34 22.94 22.94 576 -0.78(-3.30%)
Apr 20, 2020 23.81 23.98 23.72 23.72 1,787 -0.25(-1.03%)
Apr 17, 2020 23.46 23.97 23.35 23.97 20,765 +0.49(+2.08%)
Apr 16, 2020 23.59 23.72 23.48 23.48 2,275 -0.06(-0.23%)
Apr 15, 2020 23.68 23.80 23.38 23.54 2,668 -0.75(-3.10%)
Apr 14, 2020 24.30 24.42 24.02 24.29 2,167 +0.04(+0.17%)
Apr 13, 2020 24.88 24.88 23.67 24.25 926 +0.29(+1.19%)
Apr 09, 2020 23.69 24.55 23.49 23.96 2,391 +0.50(+2.12%)
Apr 08, 2020 22.65 23.82 22.65 23.47 941 +0.23(+1.01%)
Apr 07, 2020 23.34 23.76 22.98 23.23 2,624 +1.67(+7.74%)
Apr 06, 2020 21.57 21.57 21.57 236 +0.00(+0.00%)
Apr 03, 2020 22.35 22.35 21.22 21.57 1,096 -0.32(-1.48%)
Apr 02, 2020 22.34 22.70 21.66 21.89 4,423 -0.46(-2.06%)
Apr 01, 2020 22.32 22.76 22.00 22.35 6,993 -0.68(-2.95%)
Mar 31, 2020 23.07 23.07 22.95 23.03 1,033 +0.09(+0.40%)
Mar 30, 2020 22.94 22.94 22.94 249 +0.00(+0.00%)
Mar 27, 2020 23.12 23.25 22.94 22.94 8,113 +0.64(+2.88%)
Mar 26, 2020 22.34 22.70 21.71 22.30 11,435 -0.15(-0.65%)
Mar 25, 2020 20.76 22.44 20.75 22.44 796 +1.74(+8.39%)
Mar 24, 2020 20.49 20.70 19.55 20.70 3,356 +0.83(+4.19%)
Mar 23, 2020 20.87 20.90 19.85 19.87 17,189 -0.85(-4.08%)
Mar 20, 2020 20.84 21.26 20.65 20.72 19,406 -0.11(-0.55%)
Mar 19, 2020 20.72 21.22 20.56 20.83 7,568 +0.07(+0.36%)
Mar 18, 2020 22.11 22.14 20.76 20.76 7,670 -1.49(-6.69%)
Mar 17, 2020 21.80 22.24 21.52 22.24 18,428 +0.52(+2.39%)
Mar 16, 2020 19.75 22.95 19.75 21.73 3,439 -1.55(-6.67%)
Mar 13, 2020 23.39 23.39 21.91 23.28 19,845 -0.74(-3.06%)
Mar 12, 2020 22.79 24.15 21.54 24.01 17,310 -0.48(-1.97%)
Mar 11, 2020 24.41 26.52 24.41 24.50 16,064 -1.35(-5.24%)
Mar 10, 2020 26.18 26.18 25.21 25.85 8,886 -0.43(-1.65%)
Mar 09, 2020 26.23 27.11 26.23 26.29 1,990 -2.05(-7.24%)
Mar 06, 2020 28.12 28.52 28.12 28.34 1,644 -0.70(-2.42%)
Mar 05, 2020 28.80 29.04 28.80 29.04 1,143 +0.92(+3.29%)
Mar 04, 2020 28.12 28.12 28.12 169 +0.00(+0.00%)
Mar 03, 2020 28.54 28.54 27.98 28.12 5,395 -0.06(-0.22%)
Mar 02, 2020 28.10 28.24 28.10 28.18 2,594 +0.82(+2.98%)
Feb 28, 2020 27.07 27.36 26.90 27.36 5,372 -1.49(-5.15%)
Feb 27, 2020 28.94 29.35 28.64 28.85 6,942 -0.65(-2.19%)
Feb 26, 2020 29.21 29.80 29.21 29.49 2,929 -0.11(-0.36%)
Feb 25, 2020 29.61 29.75 29.33 29.60 3,534 -0.41(-1.35%)
Feb 24, 2020 29.68 30.01 29.68 30.01 7,079 -0.63(-2.05%)
Feb 21, 2020 30.23 30.86 30.23 30.64 7,894 -0.08(-0.27%)
Feb 20, 2020 30.74 30.74 30.36 30.72 5,874 -0.21(-0.69%)
Feb 19, 2020 31.09 31.09 30.93 30.93 571 +0.27(+0.89%)
Feb 18, 2020 30.75 30.87 30.66 30.66 1,790 +0.12(+0.39%)
Feb 14, 2020 30.57 30.85 30.54 30.54 5,372 +0.25(+0.83%)
Feb 13, 2020 30.44 30.51 30.29 30.29 776 -0.16(-0.51%)
Feb 12, 2020 30.49 30.65 30.44 30.44 2,482 -0.32(-1.04%)
Feb 11, 2020 30.33 30.76 30.33 30.76 9,585 +0.53(+1.77%)
Feb 10, 2020 30.22 30.23 30.22 30.23 581 -0.10(-0.33%)
Feb 07, 2020 30.26 30.43 30.12 30.33 1,973 -0.08(-0.26%)
Feb 06, 2020 30.40 30.60 30.31 30.41 4,424 +0.33(+1.11%)
Feb 05, 2020 30.07 30.07 30.07 0 +0.00(+0.00%)
Feb 04, 2020 30.07 30.07 30.07 0 +0.03(+0.09%)
Feb 03, 2020 29.82 30.12 29.82 30.05 938 +0.22(+0.73%)
Jan 31, 2020 30.09 30.09 29.80 29.83 438 -0.26(-0.88%)
Jan 30, 2020 30.09 30.09 30.09 65 +0.00(+0.00%)
Jan 29, 2020 30.09 30.09 30.09 44 +0.00(+0.00%)
Jan 28, 2020 30.04 30.09 29.91 30.09 1,265 +0.05(+0.16%)
Jan 27, 2020 29.91 30.05 29.85 30.05 422 -0.02(-0.07%)
Jan 24, 2020 30.07 30.07 30.07 30.07 986 +0.30(+1.00%)
Jan 23, 2020 29.54 29.91 29.54 29.77 710 +0.06(+0.22%)
Jan 22, 2020 30.00 30.00 29.46 29.71 1,269 -0.41(-1.36%)
Jan 21, 2020 29.87 30.20 29.87 30.12 2,681 +0.12(+0.40%)
Jan 17, 2020 30.23 30.23 30.00 30.00 328 +0.48(+1.62%)
Jan 16, 2020 29.64 29.85 29.46 29.52 1,988 +0.22(+0.75%)
Jan 15, 2020 29.49 29.49 29.28 29.30 810 -0.01(-0.05%)
Jan 14, 2020 29.37 29.52 28.79 29.31 4,574 +0.21(+0.74%)
Jan 13, 2020 29.10 29.10 28.89 29.10 5,939 +0.21(+0.74%)
Jan 10, 2020 28.67 29.16 28.67 28.88 13,486 +0.05(+0.19%)
Jan 09, 2020 29.08 29.11 28.83 28.83 1,687 -0.10(-0.36%)
Jan 08, 2020 28.78 29.12 28.78 28.93 908 +0.27(+0.95%)
Jan 07, 2020 28.66 28.66 28.66 92 +0.00(+0.00%)
Jan 06, 2020 28.77 28.77 28.54 28.66 1,065 -0.02(-0.06%)
Jan 03, 2020 28.79 28.95 28.68 28.68 2,741 -0.27(-0.93%)
Jan 02, 2020 28.91 29.00 28.91 28.95 497 +0.22(+0.78%)
Dec 31, 2019 28.95 28.95 28.73 28.73 438 -0.15(-0.52%)
Dec 30, 2019 29.01 29.01 28.88 28.88 713 -0.27(-0.94%)
Dec 27, 2019 28.81 29.15 28.67 29.15 56,575 +0.62(+2.19%)
Dec 26, 2019 28.52 28.73 28.52 28.52 2,618 -0.08(-0.28%)
Dec 24, 2019 28.76 28.95 28.60 28.60 220 -0.03(-0.10%)
Dec 23, 2019 28.52 28.88 28.39 28.63 25,438 +0.12(+0.43%)
Dec 20, 2019 28.28 28.51 28.28 28.51 1,434 -0.08(-0.29%)
Dec 19, 2019 28.32 28.59 28.29 28.59 10,992 -0.02(-0.09%)
Dec 18, 2019 28.27 28.82 28.27 28.62 2,039 +0.19(+0.69%)
Dec 17, 2019 28.37 28.42 28.37 28.42 166 +0.48(+1.70%)
Dec 16, 2019 27.95 27.95 27.95 4 +0.00(+0.00%)
Dec 13, 2019 27.96 27.96 27.95 27.95 551 +0.02(+0.06%)
Dec 12, 2019 27.93 27.93 27.93 99 +0.00(+0.00%)
Dec 11, 2019 27.69 28.11 27.69 27.93 13,585 +0.21(+0.75%)
Dec 10, 2019 27.69 27.72 27.69 27.72 1,324 -0.13(-0.47%)
Dec 09, 2019 27.92 27.92 27.85 27.85 340 +0.00(+0.00%)
Dec 06, 2019 27.76 28.40 27.57 27.85 33,977 -0.06(-0.23%)
Dec 05, 2019 27.68 28.01 27.61 27.91 31,677 +0.18(+0.64%)
Dec 04, 2019 27.61 27.82 27.52 27.74 13,382 +0.12(+0.43%)
Dec 03, 2019 27.56 27.62 27.56 27.62 607 -0.13(-0.46%)
Dec 02, 2019 27.86 27.86 27.75 27.75 1,180 -0.36(-1.29%)
Nov 29, 2019 27.90 28.49 27.72 28.11 32,323 -0.09(-0.31%)
Nov 27, 2019 27.90 28.28 27.82 28.20 26,145 +0.00(+0.00%)
Nov 26, 2019 27.89 28.34 27.81 28.20 16,441 +0.32(+1.15%)
Nov 25, 2019 27.91 28.24 27.87 27.87 20,831 +0.14(+0.51%)
Nov 22, 2019 28.01 28.43 27.73 27.73 21,953 -0.24(-0.84%)
Nov 21, 2019 28.10 28.20 27.97 27.97 333 -0.15(-0.53%)
Nov 20, 2019 28.12 28.38 27.75 28.12 27,929 +0.01(+0.03%)
Nov 19, 2019 28.01 28.60 27.85 28.11 19,849 +0.08(+0.28%)
Nov 18, 2019 27.70 28.03 27.70 28.03 141 +0.33(+1.20%)
Nov 15, 2019 27.70 27.70 27.70 27.70 220 +0.06(+0.22%)
Nov 14, 2019 27.64 27.64 27.64 27.64 338 -0.00(-0.02%)
Nov 12, 2019 27.64 27.64 27.64 0 -0.14(-0.51%)
Nov 11, 2019 27.78 27.78 27.78 75 +0.00(+0.00%)
Nov 08, 2019 27.45 27.90 27.42 27.78 31,330 -0.05(-0.18%)
Nov 07, 2019 27.96 27.96 27.62 27.83 12,067 -0.39(-1.37%)
Nov 06, 2019 28.22 28.22 28.22 13 +0.00(+0.00%)
Nov 05, 2019 28.19 28.22 27.96 28.22 2,804 -0.00(-0.00%)
Nov 04, 2019 28.22 28.22 28.22 28.22 339 -0.36(-1.25%)
Nov 01, 2019 28.03 28.58 28.03 28.58 551 +0.58(+2.06%)
Oct 31, 2019 28.33 28.33 28.00 28.00 854 +0.12(+0.42%)
Oct 30, 2019 27.88 27.88 27.88 27.88 173 +0.01(+0.03%)
Oct 29, 2019 28.24 28.24 27.81 27.87 5,775 -0.40(-1.40%)
Oct 28, 2019 28.27 28.27 28.27 28.27 259 -0.18(-0.63%)
Oct 25, 2019 28.45 28.45 28.45 92 +0.00(+0.00%)
Oct 24, 2019 28.45 28.45 28.45 28.45 334 +0.03(+0.10%)
Oct 23, 2019 28.09 28.42 28.09 28.42 986 +0.37(+1.30%)
Oct 22, 2019 27.97 28.42 27.87 28.06 5,507 +0.34(+1.21%)
Oct 21, 2019 27.96 27.96 27.72 27.72 825 -0.07(-0.24%)
Oct 18, 2019 27.79 27.79 27.79 31 +0.00(+0.00%)
Oct 17, 2019 27.79 27.79 27.79 27.79 270 -0.08(-0.28%)
Oct 16, 2019 27.71 27.96 27.70 27.87 9,407 -0.24(-0.84%)
Oct 15, 2019 27.56 28.68 27.29 28.10 54,310 +0.10(+0.37%)
Oct 14, 2019 28.24 28.24 28.00 28.00 1,341 -0.24(-0.83%)
Oct 11, 2019 28.23 28.23 28.23 28.23 110 +0.28(+1.00%)
Oct 10, 2019 27.95 27.95 27.95 27.95 1,110 +0.12(+0.45%)
Oct 09, 2019 27.80 28.24 27.37 27.83 23,686 -0.26(-0.94%)
Oct 08, 2019 28.09 28.09 28.09 28.09 286 +0.17(+0.59%)
Oct 07, 2019 27.93 27.93 27.93 27.93 626 +0.05(+0.19%)
Oct 04, 2019 27.34 28.25 27.34 27.87 3,663 +0.19(+0.69%)
Oct 03, 2019 27.66 27.68 27.66 27.68 4,776 -0.21(-0.75%)
Oct 02, 2019 27.89 27.89 27.89 88 +0.00(+0.00%)
Oct 01, 2019 28.02 28.21 27.43 27.89 32,122 -0.08(-0.27%)
Sep 30, 2019 28.19 28.25 27.79 27.96 30,210 -0.26(-0.93%)
Sep 27, 2019 28.23 28.23 28.23 28.23 111 +0.35(+1.27%)
Sep 26, 2019 28.43 28.43 27.87 27.87 3,413 -0.56(-1.97%)
Sep 25, 2019 28.43 28.43 28.43 28.43 356 +0.22(+0.77%)
Sep 24, 2019 27.93 28.34 27.93 28.21 3,248 +0.80(+2.92%)
Sep 23, 2019 27.41 27.48 27.40 27.41 2,036 -0.11(-0.39%)
Sep 20, 2019 27.52 27.52 27.52 1 +0.00(+0.00%)
Sep 19, 2019 27.52 27.52 27.52 56 +0.00(+0.00%)
Sep 18, 2019 27.52 27.52 27.52 145 +0.00(+0.00%)
Sep 17, 2019 27.70 27.91 27.27 27.52 55,649 -0.15(-0.55%)
Sep 16, 2019 27.26 27.89 27.19 27.67 25,699 -0.16(-0.58%)
Sep 13, 2019 27.82 27.88 27.73 27.84 1,332 +0.27(+0.98%)
Sep 12, 2019 27.52 27.57 27.52 27.57 617 +0.00(+0.00%)
Sep 11, 2019 27.57 27.57 27.57 4 +0.00(+0.00%)
Sep 10, 2019 27.58 27.58 27.54 27.57 833 -0.42(-1.50%)
Sep 09, 2019 27.90 27.98 27.90 27.98 751 +0.10(+0.37%)
Sep 06, 2019 28.02 28.02 27.59 27.88 2,886 +0.09(+0.32%)
Sep 05, 2019 28.09 28.45 27.73 27.79 63,814 +0.09(+0.33%)
Sep 04, 2019 27.31 28.38 27.06 27.70 31,441 +0.08(+0.29%)
Sep 03, 2019 27.67 27.75 27.62 27.62 804 -0.04(-0.13%)
Aug 30, 2019 27.39 27.66 27.37 27.66 2,553 +0.20(+0.72%)
Aug 29, 2019 27.16 27.49 26.95 27.46 67,141 +0.32(+1.19%)
Aug 28, 2019 26.97 27.27 26.83 27.13 18,924 -0.17(-0.63%)
Aug 27, 2019 27.10 27.41 26.94 27.30 26,665 +0.73(+2.75%)
Aug 26, 2019 26.92 27.92 26.57 26.57 49,882 -0.67(-2.45%)
Aug 23, 2019 26.66 27.66 26.59 27.24 58,612 +0.30(+1.10%)
Aug 22, 2019 27.08 27.96 26.39 26.94 32,444 +0.03(+0.10%)
Aug 21, 2019 27.04 27.04 26.92 26.92 485 -0.15(-0.57%)
Aug 20, 2019 27.48 27.48 27.07 27.07 3,273 -0.44(-1.60%)
Aug 19, 2019 27.51 27.51 27.51 83 +0.00(+0.00%)
Aug 16, 2019 27.43 27.51 27.43 27.51 555 +0.39(+1.43%)
Aug 15, 2019 27.04 27.14 27.04 27.12 2,530 +0.08(+0.28%)
Aug 14, 2019 27.05 27.05 27.05 27.05 563 +0.30(+1.13%)
Aug 13, 2019 26.93 26.93 26.75 26.75 1,839 -0.47(-1.72%)
Aug 12, 2019 27.06 27.21 27.06 27.21 317 -0.33(-1.21%)
Aug 09, 2019 27.55 27.55 27.55 27.55 222 +1.22(+4.62%)
Aug 07, 2019 26.33 26.33 26.33 0 -0.10(-0.37%)
Aug 06, 2019 26.59 26.59 26.12 26.43 1,782 -0.55(-2.04%)
Aug 05, 2019 26.98 26.98 26.98 5 +0.00(+0.00%)
Aug 02, 2019 27.54 27.54 26.98 26.98 1,221 +0.05(+0.18%)
Aug 01, 2019 27.48 27.48 26.93 26.93 637 -0.07(-0.26%)
Jul 31, 2019 27.01 27.01 27.01 27.01 139 -0.42(-1.54%)
Jul 30, 2019 26.93 27.43 26.76 27.43 788 +0.01(+0.03%)
Jul 29, 2019 27.50 27.50 27.42 27.42 241 -0.31(-1.12%)
Jul 26, 2019 27.73 27.73 27.73 34 +0.00(+0.00%)
Jul 25, 2019 27.73 27.73 27.73 152 +0.00(+0.00%)
Jul 24, 2019 27.73 27.73 27.73 102 +0.00(+0.00%)
Jul 23, 2019 27.66 28.34 27.61 27.73 8,301 +0.57(+2.11%)
Jul 22, 2019 27.16 27.16 27.16 27.16 893 -0.47(-1.69%)
Jul 19, 2019 28.12 28.12 27.62 27.62 4,218 +0.15(+0.55%)
Jul 18, 2019 27.68 27.68 27.47 27.47 445 -0.17(-0.61%)
Jul 17, 2019 27.82 27.82 27.64 27.64 666 -0.56(-2.00%)
Jul 16, 2019 28.20 28.20 28.20 21 +0.00(+0.00%)
Jul 15, 2019 28.20 28.20 28.20 102 +0.00(+0.00%)
Jul 12, 2019 28.20 28.20 28.20 81 +0.00(+0.00%)
Jul 11, 2019 28.20 28.20 28.20 28.20 196 +0.57(+2.07%)
Jul 10, 2019 27.63 27.63 27.63 27.63 481 +0.17(+0.63%)
Jul 09, 2019 26.80 27.46 26.80 27.46 583 -0.22(-0.79%)
Jul 08, 2019 27.87 27.87 27.68 27.68 495 -0.19(-0.69%)
Jul 05, 2019 27.87 27.87 27.87 27.87 112 +0.78(+2.89%)
Jul 03, 2019 27.09 27.09 27.09 57 +0.00(+0.00%)
Jul 02, 2019 27.09 27.09 27.09 104 +0.00(+0.00%)
Jul 01, 2019 27.09 27.09 27.09 24 +0.00(+0.00%)
Jun 28, 2019 27.09 27.09 27.09 66 +0.00(+0.00%)
Jun 27, 2019 26.94 27.09 26.94 27.09 989 -0.72(-2.58%)
Jun 26, 2019 27.81 27.81 27.81 7 +0.00(+0.00%)
Jun 25, 2019 27.31 27.81 27.31 27.81 2,276 +0.17(+0.61%)
Jun 24, 2019 27.96 27.96 27.64 27.64 797 +0.03(+0.10%)
Jun 21, 2019 27.84 27.86 27.61 27.61 2,361 +0.15(+0.54%)
Jun 20, 2019 27.46 27.46 27.46 86 +0.00(+0.00%)
Jun 19, 2019 27.56 27.66 27.46 27.46 3,222 -0.49(-1.75%)
Jun 18, 2019 27.95 27.95 27.95 47 +0.00(+0.00%)
Jun 17, 2019 27.69 27.95 27.25 27.95 3,860 +0.75(+2.74%)
Jun 14, 2019 27.33 27.46 27.20 27.20 674 -0.15(-0.56%)
Jun 13, 2019 27.37 27.46 27.36 27.36 3,184 -0.09(-0.31%)
Jun 12, 2019 27.35 27.44 27.35 27.44 1,556 +0.04(+0.13%)
Jun 11, 2019 27.40 27.41 27.40 27.41 461 -0.06(-0.22%)
Jun 10, 2019 27.51 27.51 27.35 27.47 941 +0.34(+1.24%)
Jun 07, 2019 27.13 27.13 27.13 112 +0.00(+0.00%)
Jun 06, 2019 27.13 27.13 27.13 5 +0.00(+0.00%)
Jun 05, 2019 26.68 27.13 26.68 27.13 1,046 +0.77(+2.94%)
Jun 04, 2019 26.36 26.36 26.36 58 +0.00(+0.00%)
Jun 03, 2019 26.36 26.36 26.36 57 +0.00(+0.00%)
May 31, 2019 26.36 26.36 26.36 26.36 112 -0.10(-0.38%)
May 30, 2019 26.68 26.68 26.46 26.46 565 +0.23(+0.87%)
May 29, 2019 26.23 26.23 26.23 26.23 271 +0.18(+0.67%)
May 28, 2019 26.06 26.06 26.06 12 +0.00(+0.00%)
May 24, 2019 26.06 26.06 26.06 11 +0.00(+0.00%)
May 23, 2019 26.06 26.06 26.06 26.06 250 -0.24(-0.90%)
May 21, 2019 26.29 26.29 26.29 0 -0.36(-1.35%)
May 20, 2019 26.50 26.65 26.50 26.65 2,187 +0.19(+0.73%)
May 17, 2019 26.46 26.46 26.46 26.46 337 -0.18(-0.66%)
May 16, 2019 26.63 26.63 26.63 26.63 454 +0.52(+1.99%)
May 15, 2019 26.11 26.11 26.11 26.11 173 -0.45(-1.69%)
May 14, 2019 26.56 26.56 26.56 26.56 112 -0.10(-0.37%)
May 13, 2019 26.66 26.66 26.66 1 +0.00(+0.00%)
May 10, 2019 25.93 26.66 25.93 26.66 899 +0.57(+2.19%)
May 09, 2019 26.09 26.35 25.95 26.09 2,152 -0.17(-0.64%)
May 08, 2019 26.20 26.27 26.20 26.26 2,935 -0.25(-0.94%)
May 07, 2019 26.51 26.51 26.51 26.51 247 -0.09(-0.33%)
May 06, 2019 26.30 26.62 26.30 26.60 816 +0.21(+0.78%)
May 03, 2019 26.62 26.67 25.98 26.39 2,923 -0.31(-1.17%)
May 02, 2019 26.59 26.70 26.31 26.70 2,838 +0.24(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.