ClearBridge Sustainable Infrastructure ETF - INFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	26.49	26.49	26.49	26.49	26.49	18
October 01, 2025	26.69	26.69	26.69	26.69	26.69	100
September 30, 2025	26.56	26.56	26.56	26.56	26.56	134
September 29, 2025	26.34	26.34	26.34	26.34	26.34	100
September 26, 2025	26.13	26.14	26.14	26.14	26.11	246
September 25, 2025	25.95	25.95	25.95	25.95	25.95	100
September 24, 2025	26.11	26.11	26.11	26.11	26.11	100
September 23, 2025	26.15	26.15	26.15	26.15	26.15	100
September 22, 2025	26.13	26.13	26.13	26.13	26.13	136
September 19, 2025	25.96	25.96	25.96	25.96	25.96	100
September 18, 2025	25.94	26.03	26.03	26.03	25.94	800
September 17, 2025	26.18	26.18	26.18	26.18	26.18	100
September 16, 2025	26.2	26.22	26.22	26.22	26.2	111
September 15, 2025	26.38	26.39	26.39	26.39	26.38	380
September 12, 2025	26.32	26.32	26.32	26.32	26.32	100
September 11, 2025	26.2	26.2	26.2	26.2	26.2	100
September 10, 2025	25.94	25.94	25.94	25.94	25.94	100
September 09, 2025	25.88	25.9	25.9	25.9	25.87	1,060
September 08, 2025	25.94	25.93	25.93	25.94	25.86	1,400
September 05, 2025	26.01	26.01	26.01	26.01	26.01	202
September 04, 2025	25.75	25.75	25.75	25.75	25.75	100
September 03, 2025	25.7	25.64	25.64	25.74	25.6	3,100
September 02, 2025	25.72	25.66	25.66	25.72	25.59	2,123
August 29, 2025	26.27	26.27	26.27	26.27	26.27	100
August 28, 2025	26.38	26.36	26.36	26.38	26.36	607
August 27, 2025	26.47	26.47	26.47	26.47	26.47	100
August 26, 2025	26.43	26.43	26.43	26.43	26.43	100
August 25, 2025	26.6	26.56	26.56	26.6	26.56	200
August 22, 2025	27.1	26.97	26.97	27.1	26.97	23,100
August 21, 2025	26.77	26.75	26.75	26.77	26.67	11,100
August 20, 2025	26.91	26.92	26.92	26.96	26.91	410
August 19, 2025	26.75	26.67	26.67	26.75	26.67	604
August 18, 2025	26.81	26.7	26.7	26.81	26.64	700
August 15, 2025	26.83	26.83	26.83	26.83	26.83	100
August 14, 2025	26.75	26.75	26.75	26.75	26.75	1,000
August 13, 2025	26.56	26.65	26.65	26.65	26.56	713
August 12, 2025	26.45	26.51	26.51	26.51	26.45	300
August 11, 2025	26.47	26.47	26.47	26.47	26.47	392
August 08, 2025	26.72	26.76	26.76	26.76	26.63	1,008
August 07, 2025	26.74	26.79	26.79	26.79	26.74	400
August 06, 2025	26.81	26.81	26.81	26.81	26.81	110
August 05, 2025	26.66	26.63	26.63	26.66	26.63	1,100
August 04, 2025	26.65	26.69	26.69	26.71	26.64	2,815
August 01, 2025	26.47	26.47	26.47	26.47	26.47	100
July 31, 2025	26.21	26.21	26.21	26.21	26.21	100
July 30, 2025	26.36	26.36	26.36	26.36	26.36	208
July 29, 2025	26.49	26.49	26.49	26.49	26.49	127
July 28, 2025	26.58	26.49	26.49	26.58	26.49	305
July 25, 2025	26.91	26.91	26.91	26.91	26.91	100
July 24, 2025	26.92	26.9	26.9	26.95	26.9	2,300
July 23, 2025	27.23	27.25	27.25	27.25	27.23	420
July 22, 2025	27.4	27.4	27.4	27.4	27.4	100
July 21, 2025	26.93	26.93	26.93	26.93	26.93	47
July 18, 2025	26.77	26.65	26.65	26.77	26.61	848
July 17, 2025	26.54	26.52	26.52	26.55	26.52	1,000
July 16, 2025	26.55	26.55	26.55	26.55	26.55	100
July 15, 2025	26.32	26.35	26.35	26.35	26.32	1,000
July 14, 2025	26.45	26.53	26.53	26.53	26.45	904
July 11, 2025	26.44	26.45	26.45	26.45	26.44	215
July 10, 2025	26.59	26.62	26.62	26.62	26.59	224

ClearBridge Sustainable Infrastructure ETF (INFR) NASDAQ