ClearBridge Sustainable Infrastructure ETF (INFR)

INFR
🏛️ 美国 →
26.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 32.05 32.11 32.05 32.11 0.0M
2021-12-30 32.17 32.17 32.04 32.04 0.0M
2021-12-29 32.09 32.09 32.06 32.06 0.0M
2021-12-28 31.91 31.91 31.90 31.90 0.0M
2021-12-27 31.68 31.68 31.68 31.68 0.0M
2021-12-23 31.70 31.70 31.60 31.70 0.0M
2021-12-22 31.43 31.43 31.43 31.43 0.0M
2021-12-21 31.26 31.37 31.26 31.37 0.0M
2021-12-20 31.22 31.29 30.90 30.97 0.0M
2021-12-17 31.08 31.38 31.08 31.08 0.0M
2021-12-16 31.59 31.66 31.37 31.47 0.0M
2021-12-15 31.14 31.20 31.14 31.20 0.0M
2021-12-14 30.88 31.11 30.77 31.10 0.0M
2021-12-13 31.18 31.18 30.97 31.02 0.0M
2021-12-10 31.07 31.42 30.84 31.42 0.0M
2021-12-09 31.31 31.31 31.23 31.23 0.0M
2021-12-08 31.48 31.48 31.04 31.44 0.0M
2021-12-07 31.37 31.37 31.37 31.37 0.0M
2021-12-06 30.73 31.20 30.63 31.20 0.0M
2021-12-03 30.69 30.69 30.66 30.66 0.0M
2021-12-02 30.66 30.75 30.61 30.61 0.0M
2021-12-01 30.38 30.56 30.25 30.25 0.0M
2021-11-30 30.78 30.78 30.45 30.45 0.0M
2021-11-29 30.89 30.89 30.89 30.89 0.0M
2021-11-26 30.80 30.96 30.80 30.96 0.0M
2021-11-24 31.19 31.23 31.09 31.20 0.0M
2021-11-23 31.23 31.25 31.23 31.25 0.0M
2021-11-22 31.07 31.21 31.03 31.04 0.0M
2021-11-19 31.10 31.10 30.98 31.05 0.0M
2021-11-18 31.25 31.25 31.22 31.22 0.0M
2021-11-17 31.67 31.67 31.19 31.19 0.0M
2021-11-16 31.35 31.35 31.31 31.31 0.0M
2021-11-15 31.54 31.54 31.46 31.46 0.0M
2021-11-12 31.39 31.46 31.39 31.46 0.0M
2021-11-11 31.53 31.53 31.43 31.48 0.0M
2021-11-10 31.72 31.72 31.57 31.57 0.0M
2021-11-09 31.57 31.64 31.57 31.64 0.0M
2021-11-08 32.35 32.35 31.64 31.69 0.0M
2021-11-05 31.69 31.76 31.62 31.76 0.0M
2021-11-04 31.73 31.73 31.46 31.51 0.0M
2021-11-03 31.61 31.77 31.51 31.77 0.0M
2021-11-02 31.75 31.81 31.65 31.74 0.0M
2021-11-01 31.74 31.83 31.70 31.83 0.0M
2021-10-29 31.82 31.85 31.59 31.85 0.0M
2021-10-28 31.78 31.91 31.71 31.91 0.0M
2021-10-27 31.81 31.81 31.67 31.71 0.0M
2021-10-26 31.49 31.49 31.49 31.49 0.0M
2021-10-25 31.56 31.68 31.53 31.54 0.0M
2021-10-22 31.71 31.71 31.65 31.65 0.0M
2021-10-21 31.59 31.59 31.53 31.53 0.0M
2021-10-20 31.49 31.57 31.49 31.57 0.0M
2021-10-19 31.11 31.18 31.09 31.18 0.0M
2021-10-18 30.98 30.98 30.82 30.90 0.0M
2021-10-15 30.99 31.11 30.84 31.04 0.0M
2021-10-14 31.06 31.06 30.92 30.92 0.0M
2021-10-13 30.29 30.55 30.29 30.55 0.0M
2021-10-12 30.12 30.12 30.06 30.12 0.0M
2021-10-11 30.23 30.23 30.09 30.09 0.0M
2021-10-08 30.05 30.42 30.05 30.42 0.0M
2021-10-07 30.26 30.48 30.26 30.48 0.0M
2021-10-06 30.10 30.40 29.97 30.40 0.0M
2021-10-05 30.22 30.40 30.22 30.29 0.0M
2021-10-04 30.00 30.08 29.74 30.01 0.0M
2021-10-01 29.79 29.91 29.71 29.88 0.0M
2021-09-30 29.85 29.85 29.64 29.64 0.0M
2021-09-29 29.88 29.91 29.85 29.86 0.0M
2021-09-28 29.81 29.86 29.81 29.86 0.0M
2021-09-27 30.34 30.34 30.34 30.34 0.0M
2021-09-24 30.32 30.32 30.22 30.22 0.0M
2021-09-23 30.21 30.52 30.21 30.38 0.0M
2021-09-22 30.16 30.24 30.14 30.14 0.0M
2021-09-21 30.07 30.07 30.07 30.07 0.0M
2021-09-20 30.01 30.05 29.77 29.77 0.0M
2021-09-17 30.50 30.54 30.40 30.40 0.0M
2021-09-16 30.73 30.73 30.66 30.66 0.0M
2021-09-15 30.80 30.91 30.80 30.91 0.0M
2021-09-14 31.00 31.00 30.84 30.84 0.0M
2021-09-13 31.29 31.29 31.09 31.09 0.0M
2021-09-10 31.17 31.17 31.00 31.00 0.0M
2021-09-09 31.86 31.86 31.25 31.25 0.0M
2021-09-08 31.44 31.48 31.37 31.48 0.0M
2021-09-07 31.77 31.77 31.34 31.34 0.0M
2021-09-03 31.79 31.79 31.77 31.77 0.0M
2021-09-02 31.70 31.83 31.70 31.83 0.0M
2021-09-01 31.54 31.72 31.54 31.70 0.0M
2021-08-31 31.26 31.31 31.26 31.28 0.0M
2021-08-30 31.21 31.25 31.21 31.24 0.0M
2021-08-27 31.34 31.34 31.28 31.28 0.0M
2021-08-26 30.99 31.13 30.99 31.08 0.0M
2021-08-25 31.11 31.28 31.09 31.28 0.0M
2021-08-24 31.26 31.28 31.26 31.28 0.0M
2021-08-23 31.79 31.79 31.37 31.44 0.0M
2021-08-20 31.24 31.35 31.22 31.35 0.0M
2021-08-19 31.25 31.25 31.15 31.15 0.0M
2021-08-18 31.32 31.38 31.32 31.35 0.0M
2021-08-17 31.00 31.17 31.00 31.17 0.0M
2021-08-16 31.42 31.42 31.42 31.42 0.0M
2021-08-13 31.32 31.41 31.32 31.38 0.0M
2021-08-12 31.93 31.93 31.27 31.32 0.0M
2021-08-11 31.16 31.30 31.16 31.30 0.0M
2021-08-10 30.87 31.08 30.87 31.07 0.0M
2021-08-09 32.00 32.00 31.03 31.03 0.0M
2021-08-06 31.00 31.07 31.00 31.07 0.0M
2021-08-05 31.14 31.19 31.02 31.02 0.0M
2021-08-04 31.02 31.02 30.99 30.99 0.0M
2021-08-03 30.99 31.11 30.93 31.11 0.0M
2021-08-02 31.07 31.07 31.00 31.00 0.0M
2021-07-30 31.00 31.00 30.91 30.91 0.0M
2021-07-29 31.14 31.27 31.06 31.13 0.0M
2021-07-28 30.92 31.02 30.85 31.02 0.0M
2021-07-27 31.04 31.05 31.00 31.00 0.0M
2021-07-26 30.96 31.01 30.90 30.99 0.0M
2021-07-23 30.89 31.01 30.89 31.01 0.0M
2021-07-22 30.84 30.84 30.78 30.78 0.0M
2021-07-21 30.51 30.69 30.51 30.65 0.0M
2021-07-20 30.36 30.45 30.30 30.35 0.0M
2021-07-19 30.83 30.83 30.14 30.21 0.0M
2021-07-16 30.80 30.88 30.80 30.88 0.0M
2021-07-15 30.75 30.95 30.75 30.95 0.0M
2021-07-14 30.99 31.02 30.90 30.90 0.0M
2021-07-13 30.93 30.99 30.80 30.88 0.0M
2021-07-12 30.94 30.99 30.89 30.99 0.0M
2021-07-09 31.04 31.04 31.04 31.04 0.0M
2021-07-08 31.08 31.11 31.08 31.11 0.0M
2021-07-07 31.44 31.58 31.44 31.45 0.0M
2021-07-06 31.11 31.11 31.11 31.11 0.0M
2021-07-02 31.18 31.22 31.18 31.22 0.0M
2021-07-01 31.08 31.16 31.08 31.15 0.0M
2021-06-30 30.95 30.97 30.90 30.97 0.0M
2021-06-29 31.25 31.25 31.12 31.13 0.0M
2021-06-28 31.29 31.33 31.27 31.27 0.0M
2021-06-25 31.36 31.37 31.35 31.35 0.0M
2021-06-24 31.17 31.30 31.16 31.30 0.0M
2021-06-23 31.21 31.23 31.19 31.19 0.0M
2021-06-22 31.36 31.44 31.36 31.44 0.0M
2021-06-21 30.95 31.56 30.95 31.54 0.0M
2021-06-18 31.32 31.38 31.22 31.22 0.0M
2021-06-17 31.83 32.10 31.82 31.82 0.0M
2021-06-16 32.38 32.44 32.12 32.12 0.0M
2021-06-15 32.38 32.39 32.31 32.31 0.0M
2021-06-14 32.30 32.30 32.30 32.30 0.0M
2021-06-11 32.50 32.50 32.30 32.30 0.0M
2021-06-10 32.24 32.26 32.17 32.17 0.0M
2021-06-09 32.25 32.25 32.11 32.17 0.0M
2021-06-08 32.13 32.20 32.13 32.14 0.0M
2021-06-07 32.59 32.59 32.20 32.21 0.0M
2021-06-04 32.56 32.56 32.12 32.12 0.0M
2021-06-03 32.05 32.05 31.97 31.97 0.0M
2021-06-02 31.94 32.07 31.94 32.01 0.0M
2021-06-01 31.98 31.98 31.82 31.82 0.0M
2021-05-28 32.23 32.23 31.89 31.89 0.0M
2021-05-27 31.79 31.87 31.76 31.81 0.0M
2021-05-26 31.51 31.88 31.51 31.84 0.0M
2021-05-25 31.74 31.74 31.64 31.64 0.0M
2021-05-24 32.30 32.30 31.80 31.80 0.0M
2021-05-21 32.24 32.24 31.64 31.71 0.0M
2021-05-20 31.70 31.74 31.70 31.74 0.0M
2021-05-19 31.48 31.70 31.47 31.52 0.0M
2021-05-18 32.37 32.37 31.77 31.77 0.0M
2021-05-17 32.69 32.69 31.82 31.83 0.0M
2021-05-14 31.55 32.07 31.55 31.99 0.0M
2021-05-13 31.34 31.68 31.34 31.62 0.0M
2021-05-12 32.62 32.62 31.40 31.43 0.0M
2021-05-11 31.91 31.92 31.82 31.92 0.0M
2021-05-10 32.25 32.46 32.25 32.35 0.0M
2021-05-07 32.29 32.29 32.06 32.28 0.0M
2021-05-06 32.08 32.08 31.67 31.97 0.0M
2021-05-05 31.54 31.63 31.54 31.63 0.0M
2021-05-04 31.39 31.47 31.37 31.47 0.0M
2021-05-03 31.35 31.74 31.35 31.74 0.0M
2021-04-30 31.45 31.45 31.40 31.45 0.0M
2021-04-29 31.51 31.51 31.36 31.47 0.0M
2021-04-28 31.73 31.73 31.50 31.50 0.0M
2021-04-27 31.50 31.54 31.48 31.49 0.0M
2021-04-26 31.97 31.97 31.56 31.63 0.0M
2021-04-23 31.42 31.79 31.42 31.74 0.0M
2021-04-22 31.57 31.77 31.34 31.40 0.0M
2021-04-21 31.43 31.61 31.43 31.61 0.0M
2021-04-20 31.28 31.33 31.24 31.30 0.0M
2021-04-19 31.79 31.79 31.40 31.48 0.0M
2021-04-16 31.44 31.61 31.42 31.61 0.0M
2021-04-15 31.22 31.62 31.22 31.44 0.0M
2021-04-14 31.16 31.44 31.16 31.31 0.0M
2021-04-13 31.16 31.25 31.07 31.24 0.0M
2021-04-12 31.16 31.27 31.16 31.18 0.0M
2021-04-09 31.12 31.34 31.12 31.34 0.0M
2021-04-08 31.18 31.18 31.18 31.18 0.0M
2021-04-07 31.17 31.26 31.13 31.23 0.0M
2021-04-06 31.26 31.32 31.21 31.25 0.0M
2021-04-05 31.75 32.07 31.27 31.39 0.0M
2021-04-01 31.72 31.72 30.93 31.09 0.0M
2021-03-31 31.49 31.49 30.80 30.97 0.0M
2021-03-30 31.00 31.05 30.77 30.93 0.0M
2021-03-29 31.06 31.28 31.03 31.28 0.0M
2021-03-26 30.84 31.20 30.84 31.20 0.1M
2021-03-25 30.55 31.15 30.53 31.02 0.0M
2021-03-24 30.42 30.94 30.42 30.79 0.0M
2021-03-23 30.75 31.06 30.49 30.56 0.0M
2021-03-22 31.27 31.27 30.82 30.82 0.0M
2021-03-19 30.34 30.86 30.34 30.86 0.0M
2021-03-18 30.64 30.80 30.58 30.62 0.0M
2021-03-17 30.58 31.06 30.57 31.06 0.0M
2021-03-16 30.70 30.95 30.70 30.90 0.0M
2021-03-15 30.18 30.86 30.18 30.86 0.0M
2021-03-12 30.46 31.00 30.46 30.78 0.0M
2021-03-11 30.57 31.02 30.57 30.84 0.0M
2021-03-10 30.47 30.60 30.29 30.60 0.0M
2021-03-09 30.07 30.67 30.07 30.49 0.0M
2021-03-08 29.65 30.25 29.65 30.03 0.0M
2021-03-05 29.33 29.61 29.21 29.59 0.0M
2021-03-04 29.65 29.65 29.26 29.32 0.0M
2021-03-03 29.56 29.65 29.47 29.63 0.0M
2021-03-02 29.70 29.81 29.70 29.81 0.0M
2021-03-01 29.82 29.91 29.80 29.90 0.0M
2021-02-26 29.76 29.84 29.47 29.64 0.0M
2021-02-25 30.44 30.44 29.83 29.83 0.1M
2021-02-24 30.14 30.23 30.14 30.23 0.0M
2021-02-23 30.08 30.08 29.83 29.85 0.0M
2021-02-22 29.82 29.98 29.82 29.98 0.0M
2021-02-19 29.88 29.92 29.87 29.92 0.0M
2021-02-18 29.79 29.83 29.79 29.83 0.0M
2021-02-17 29.95 29.95 29.95 29.95 0.0M
2021-02-16 30.48 30.48 30.01 30.03 0.0M
2021-02-12 30.00 30.22 30.00 30.16 0.0M
2021-02-11 30.38 30.38 30.07 30.07 0.0M
2021-02-10 29.90 30.10 29.90 30.10 0.0M
2021-02-09 29.82 30.05 29.82 30.05 0.0M
2021-02-08 30.36 30.36 29.82 29.83 0.0M
2021-02-05 30.25 30.43 29.92 30.17 0.0M
2021-02-04 29.75 29.77 29.50 29.77 0.0M
2021-02-03 29.62 29.75 29.62 29.75 0.0M
2021-02-02 29.42 29.51 29.41 29.51 0.0M
2021-02-01 29.12 29.80 29.12 29.40 0.0M
2021-01-29 28.99 28.99 28.93 28.94 0.0M
2021-01-28 29.49 29.65 29.28 29.28 0.0M
2021-01-27 29.48 29.48 28.94 29.10 0.0M
2021-01-26 29.86 29.86 29.73 29.73 0.0M
2021-01-25 29.81 29.96 29.74 29.77 0.0M
2021-01-22 29.73 29.77 29.73 29.77 0.0M
2021-01-21 29.82 30.04 29.82 30.01 0.0M
2021-01-20 29.70 30.16 29.70 30.14 0.0M
2021-01-19 30.26 30.34 30.26 30.34 0.0M
2021-01-15 30.33 30.33 30.20 30.20 0.0M
2021-01-14 29.96 30.48 29.96 30.48 0.0M
2021-01-13 30.18 30.18 30.18 30.18 0.0M
2021-01-12 30.12 30.18 30.12 30.18 0.0M
2021-01-11 30.24 30.30 30.08 30.17 0.0M
2021-01-08 30.22 30.30 30.22 30.24 0.0M
2021-01-07 30.25 30.25 29.81 30.01 0.0M
2021-01-06 30.02 30.40 30.02 30.39 0.0M
2021-01-05 28.97 29.56 28.97 29.56 0.0M
2021-01-04 29.86 29.86 29.32 29.39 0.0M