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
2023-12-29 24.70 24.70 24.70 24.70 0.0M
2023-12-28 24.74 24.74 24.74 24.74 0.0M
2023-12-27 24.77 24.77 24.77 24.77 0.0M
2023-12-22 24.63 24.63 24.59 24.59 0.0M
2023-12-21 24.48 24.48 24.48 24.48 0.0M
2023-12-20 24.56 24.56 24.20 24.20 0.0M
2023-12-19 24.57 24.57 24.57 24.57 0.0M
2023-12-18 24.31 24.31 24.31 24.31 0.0M
2023-12-15 24.38 24.38 24.38 24.38 0.0M
2023-12-14 25.51 25.51 25.31 25.31 0.0M
2023-12-12 24.50 24.50 24.50 24.50 0.0M
2023-12-11 24.53 24.53 24.53 24.53 0.0M
2023-12-08 24.52 24.65 24.52 24.65 0.0M
2023-12-04 24.22 24.22 24.17 24.17 0.0M
2023-12-01 24.37 24.37 24.37 24.37 0.0M
2023-11-30 24.01 24.01 24.01 24.01 0.0M
2023-11-27 24.02 24.02 24.02 24.02 0.0M
2023-11-22 23.85 23.85 23.85 23.85 0.0M
2023-11-21 23.80 23.80 23.80 23.80 0.0M
2023-11-20 23.86 23.86 23.86 23.86 0.0M
2023-11-17 23.78 23.78 23.78 23.78 0.0M
2023-11-16 23.60 23.60 23.60 23.60 0.0M
2023-11-15 23.50 23.50 23.50 23.50 0.0M
2023-11-13 22.67 22.67 22.67 22.67 0.0M
2023-11-09 22.54 22.54 22.54 22.54 0.0M
2023-11-08 22.74 22.74 22.74 22.74 0.0M
2023-11-07 22.88 22.88 22.88 22.88 0.0M
2023-11-06 22.97 22.97 22.97 22.97 0.0M
2023-11-03 23.23 23.23 23.23 23.23 0.0M
2023-11-02 22.95 22.95 22.95 22.95 0.0M
2023-11-01 22.42 22.42 22.42 22.42 0.0M
2023-10-30 22.07 22.07 22.07 22.07 0.0M
2023-10-27 21.79 21.79 21.79 21.79 0.0M
2023-10-25 21.73 21.73 21.73 21.73 0.0M
2023-10-20 21.56 21.56 21.49 21.49 0.0M
2023-10-17 21.99 21.99 21.99 21.99 0.0M
2023-10-16 22.07 22.10 22.05 22.05 0.0M
2023-10-13 21.86 21.86 21.79 21.79 0.0M
2023-10-12 21.87 21.87 21.87 21.87 0.0M
2023-10-11 22.22 22.22 22.22 22.22 0.0M
2023-10-06 21.35 21.35 21.35 21.35 0.0M
2023-10-05 21.27 21.27 21.27 21.27 0.0M
2023-10-04 21.21 21.21 21.21 21.21 0.0M
2023-10-03 21.08 21.08 21.08 21.08 0.0M
2023-10-02 21.46 21.50 21.46 21.50 0.0M
2023-09-29 22.31 22.31 22.21 22.21 0.0M
2023-09-28 22.17 22.17 22.17 22.17 0.0M
2023-09-27 22.40 22.40 22.40 22.40 0.0M
2023-09-26 22.92 22.92 22.92 22.92 0.0M
2023-09-25 23.29 23.29 23.29 23.29 0.0M
2023-09-22 23.53 23.53 23.53 23.53 0.0M
2023-09-21 23.55 23.55 23.55 23.55 0.0M
2023-09-19 24.02 24.02 24.02 24.02 0.0M
2023-09-18 24.08 24.08 24.08 24.08 0.0M
2023-09-15 24.14 24.14 24.14 24.14 0.0M
2023-09-14 24.21 24.21 24.21 24.21 0.0M
2023-09-13 23.71 23.71 23.71 23.71 0.0M
2023-09-11 23.76 23.76 23.76 23.76 0.0M
2023-09-06 23.26 23.26 23.26 23.26 0.0M
2023-09-05 23.48 23.48 23.48 23.48 0.0M
2023-09-01 23.88 23.88 23.88 23.88 0.0M
2023-08-30 24.06 24.06 24.06 24.06 0.0M
2023-08-29 24.39 24.39 24.39 24.39 0.0M
2023-08-28 24.08 24.08 24.08 24.08 0.0M
2023-08-24 23.88 23.90 23.80 23.83 0.0M
2023-08-23 23.98 23.98 23.91 23.97 0.0M
2023-08-22 23.62 23.65 23.58 23.65 0.0M
2023-08-21 23.59 23.63 23.52 23.63 0.0M
2023-08-18 23.72 23.73 23.70 23.73 0.3M
2023-08-17 23.64 23.64 23.64 23.64 0.0M
2023-08-15 23.98 23.98 23.98 23.98 0.0M
2023-08-14 24.27 24.27 24.27 24.27 0.0M
2023-08-11 24.41 24.41 24.41 24.41 0.0M
2023-08-03 24.47 24.47 24.47 24.47 0.0M
2023-08-02 24.77 24.77 24.77 24.77 0.0M
2023-08-01 25.15 25.15 25.15 25.15 0.0M
2023-07-31 25.43 25.43 25.43 25.43 0.0M
2023-07-28 25.55 25.55 25.55 25.55 0.0M
2023-07-27 25.46 25.46 25.46 25.46 0.0M
2023-07-26 25.89 25.89 25.86 25.86 0.0M
2023-07-25 25.69 25.69 25.69 25.69 0.0M
2023-07-21 25.80 25.80 25.80 25.80 0.0M
2023-07-20 25.64 25.64 25.64 25.64 0.0M
2023-07-19 25.70 25.70 25.70 25.70 0.0M
2023-07-18 25.50 25.50 25.50 25.50 0.0M
2023-07-17 25.62 25.62 25.62 25.62 0.0M
2023-07-14 25.68 25.68 25.68 25.68 0.0M
2023-07-13 25.86 25.86 25.86 25.86 0.0M
2023-07-12 25.66 25.66 25.60 25.60 0.0M
2023-07-11 25.17 25.17 25.17 25.17 0.0M
2023-07-06 25.09 25.09 25.06 25.06 0.0M
2023-07-05 25.32 25.32 25.32 25.32 0.0M
2023-06-30 25.48 25.48 25.48 25.48 0.0M
2023-06-29 25.17 25.17 25.17 25.17 0.0M
2023-06-28 25.30 25.30 25.30 25.30 0.0M
2023-06-27 25.47 25.47 25.47 25.47 0.0M
2023-06-23 25.22 25.22 25.22 25.22 0.0M
2023-06-22 25.50 25.50 25.50 25.50 0.0M
2023-06-21 25.70 25.70 25.70 25.70 0.0M
2023-06-16 25.88 25.88 25.88 25.88 0.0M
2023-06-15 26.08 26.08 26.08 26.08 0.0M
2023-06-14 25.84 25.84 25.84 25.84 0.0M
2023-06-13 25.73 25.73 25.73 25.73 0.0M
2023-06-12 25.80 25.80 25.80 25.80 0.0M
2023-06-09 25.75 25.75 25.75 25.75 0.0M
2023-06-08 25.80 25.80 25.80 25.80 0.0M
2023-06-06 25.61 25.61 25.61 25.61 0.0M
2023-06-05 25.45 25.45 25.45 25.45 0.0M
2023-06-02 25.52 25.52 25.52 25.52 0.0M
2023-05-31 25.18 25.18 25.18 25.18 0.0M
2023-05-30 25.16 25.16 25.16 25.16 0.0M
2023-05-26 25.16 25.16 25.14 25.14 0.0M
2023-05-25 25.00 25.00 25.00 25.00 0.0M
2023-05-24 25.29 25.29 25.29 25.29 0.0M
2023-05-23 25.68 25.68 25.52 25.52 0.0M
2023-05-22 25.86 25.87 25.84 25.84 0.0M
2023-05-19 25.74 25.76 25.74 25.76 0.0M
2023-05-18 25.71 25.71 25.71 25.71 0.0M
2023-05-17 26.09 26.11 26.04 26.08 0.0M
2023-05-15 26.31 26.33 26.31 26.33 0.0M
2023-05-11 26.16 26.16 26.16 26.16 0.0M
2023-05-10 26.17 26.31 26.17 26.31 0.0M
2023-05-09 26.28 26.28 26.26 26.26 0.0M
2023-05-08 26.31 26.31 26.31 26.31 0.0M
2023-05-05 26.27 26.37 26.27 26.37 0.0M
2023-05-04 26.03 26.13 26.03 26.13 0.0M
2023-05-03 26.08 26.08 25.99 25.99 0.0M
2023-05-02 25.90 25.90 25.90 25.90 0.0M
2023-05-01 26.22 26.22 26.22 26.22 0.0M
2023-04-28 26.13 26.22 26.13 26.22 0.0M
2023-04-27 26.02 26.21 26.02 26.21 0.0M
2023-04-24 26.35 26.35 26.29 26.29 0.0M
2023-04-21 26.19 26.19 26.19 26.19 0.0M
2023-04-19 25.98 25.99 25.96 25.96 0.0M
2023-04-14 25.80 25.80 25.80 25.80 0.0M
2023-04-12 26.05 26.05 26.05 26.05 0.0M
2023-04-10 25.94 25.94 25.93 25.93 0.0M
2023-04-03 25.30 25.31 25.27 25.31 0.0M
2023-03-31 25.31 25.31 25.28 25.30 0.0M
2023-03-30 25.27 25.27 25.23 25.23 0.0M
2023-03-29 24.86 24.92 24.86 24.92 0.0M
2023-03-28 24.60 24.60 24.60 24.60 0.0M
2023-03-27 24.65 24.65 24.58 24.58 0.0M
2023-03-24 24.04 24.33 24.04 24.33 0.0M
2023-03-22 24.16 24.16 24.16 24.16 0.0M
2023-03-20 24.53 24.53 24.53 24.53 0.0M
2023-03-17 24.20 24.20 24.20 24.20 0.0M
2023-03-16 24.55 24.55 24.55 24.55 0.0M
2023-03-15 24.26 24.26 24.26 24.26 0.0M
2023-03-13 24.08 24.08 24.08 24.08 0.0M
2023-03-10 23.77 23.77 23.77 23.77 0.0M
2023-03-09 23.85 23.85 23.85 23.85 0.0M
2023-03-08 24.07 24.07 24.07 24.07 0.0M
2023-03-07 23.79 23.79 23.79 23.79 0.0M
2023-03-06 24.17 24.17 24.17 24.17 0.0M
2023-03-03 24.25 24.25 24.25 24.25 0.0M
2023-03-02 23.85 23.85 23.85 23.85 0.0M
2023-03-01 23.75 23.75 23.75 23.75 0.0M
2023-02-28 24.01 24.01 24.01 24.01 0.0M
2023-02-27 24.25 24.25 24.25 24.25 0.0M
2023-02-24 24.06 24.06 24.06 24.06 0.0M
2023-02-23 24.26 24.26 24.26 24.26 0.0M
2023-02-22 24.32 24.32 24.32 24.32 0.0M
2023-02-21 24.50 24.50 24.50 24.50 0.0M
2023-02-16 24.64 24.64 24.64 24.64 0.0M
2023-02-15 24.77 24.87 24.77 24.87 0.0M
2023-02-10 24.69 24.69 24.69 24.69 0.0M
2023-02-09 24.65 24.65 24.65 24.65 0.0M
2023-02-07 24.99 24.99 24.99 24.99 0.0M
2023-02-06 24.92 24.95 24.92 24.95 0.0M
2023-02-03 25.04 25.04 25.04 25.04 0.0M
2023-01-31 25.22 25.22 25.22 25.22 0.0M
2023-01-30 25.14 25.14 25.14 25.14 0.0M
2023-01-20 25.37 25.37 25.37 25.37 0.0M
2023-01-17 25.35 25.35 25.35 25.35 0.0M
2023-01-10 24.78 24.85 24.78 24.85 0.0M
2023-01-06 24.75 24.77 24.74 24.74 0.0M
2023-01-05 24.14 24.14 24.14 24.14 0.0M
2023-01-03 24.17 24.17 24.17 24.17 0.0M