NFRA Historical Prices
Northern Trust STOXX Global Broad Infrastructure ETF · daily open, high, low, close & volume
Trading days
249
Period high
67.36
Period low
59.60
Period change
+5.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.46 | 65.55 | 65.39 | 65.47 | -0.11% | 42,246 |
| Nov 12, 2026 | 65.52 | 65.74 | 65.49 | 65.54 | +0.07% | 49,082 |
| Nov 11, 2026 | 65.02 | 65.51 | 65.02 | 65.49 | +0.59% | 21,952 |
| Nov 10, 2026 | 64.82 | 65.11 | 64.73 | 65.11 | -0.26% | 89,681 |
| Nov 9, 2026 | 64.28 | 65.38 | 64.24 | 65.28 | +2.10% | 46,042 |
| Nov 6, 2026 | 63.88 | 64.24 | 63.70 | 63.94 | -0.91% | 31,154 |
| Nov 5, 2026 | 65.51 | 65.59 | 64.42 | 64.53 | -1.74% | 69,410 |
| Nov 4, 2026 | 65.23 | 65.71 | 64.93 | 65.67 | +1.92% | 46,066 |
| Nov 3, 2026 | 64.54 | 64.76 | 64.41 | 64.43 | -0.23% | 35,016 |
| Nov 2, 2026 | 64.54 | 64.85 | 64.54 | 64.58 | +0.07% | 35,263 |
| Oct 30, 2026 | 64.52 | 64.70 | 64.42 | 64.53 | +0.36% | 62,324 |
| Oct 29, 2026 | 64.08 | 64.43 | 64.04 | 64.30 | +0.82% | 30,220 |
| Oct 28, 2026 | 63.86 | 63.86 | 63.60 | 63.78 | -0.27% | 34,885 |
| Oct 27, 2026 | 63.65 | 63.99 | 63.64 | 63.95 | +0.55% | 40,641 |
| Oct 26, 2026 | 63.64 | 63.83 | 63.50 | 63.60 | -0.34% | 92,936 |
| Oct 23, 2026 | 63.72 | 63.94 | 63.52 | 63.82 | -0.45% | 90,815 |
| Oct 22, 2026 | 63.80 | 64.19 | 63.69 | 64.11 | +0.96% | 47,090 |
| Oct 21, 2026 | 63.63 | 63.64 | 63.39 | 63.50 | -0.10% | 38,548 |
| Oct 20, 2026 | 63.40 | 63.75 | 63.40 | 63.56 | +1.03% | 33,311 |
| Oct 19, 2026 | 63.47 | 63.47 | 62.91 | 62.91 | -1.12% | 36,262 |
| Oct 16, 2026 | 63.59 | 63.78 | 63.42 | 63.63 | +0.51% | 112,276 |
| Oct 15, 2026 | 63.25 | 63.36 | 63.02 | 63.31 | +0.84% | 77,269 |
| Oct 14, 2026 | 62.89 | 62.89 | 62.43 | 62.78 | -0.69% | 25,396 |
| Oct 13, 2026 | 63.04 | 63.26 | 62.92 | 63.22 | +0.37% | 68,873 |
| Oct 12, 2026 | 62.77 | 62.99 | 62.64 | 62.99 | +0.59% | 52,467 |
| Oct 9, 2026 | 62.58 | 62.71 | 62.48 | 62.62 | -0.41% | 105,779 |
| Oct 8, 2026 | 62.75 | 62.92 | 62.57 | 62.88 | -0.05% | 65,175 |
| Oct 7, 2026 | 62.95 | 63.08 | 62.83 | 62.91 | -0.65% | 41,613 |
| Oct 6, 2026 | 63.05 | 63.39 | 63.05 | 63.32 | +0.68% | 115,679 |
| Oct 5, 2026 | 62.74 | 62.97 | 62.41 | 62.89 | +0.30% | 100,540 |
| Oct 2, 2026 | 62.40 | 62.88 | 62.40 | 62.70 | +0.79% | 102,220 |
| Oct 1, 2026 | 62.35 | 62.37 | 61.92 | 62.21 | -0.27% | 131,778 |
| Sep 30, 2026 | 63.00 | 63.00 | 62.38 | 62.38 | -0.53% | 86,942 |
| Sep 29, 2026 | 62.61 | 62.95 | 62.47 | 62.71 | -0.37% | 113,828 |
| Sep 28, 2026 | 63.28 | 63.28 | 62.84 | 62.94 | -0.88% | 419,348 |
| Sep 25, 2026 | 63.43 | 63.53 | 63.23 | 63.50 | +0.22% | 43,342 |
| Sep 24, 2026 | 63.63 | 63.63 | 63.31 | 63.36 | -0.50% | 58,418 |
| Sep 23, 2026 | 64.15 | 64.15 | 63.65 | 63.68 | -1.23% | 73,595 |
| Sep 22, 2026 | 64.42 | 64.65 | 64.41 | 64.47 | +0.10% | 21,142 |
| Sep 21, 2026 | 64.37 | 64.62 | 64.20 | 64.41 | +0.50% | 103,183 |
| Sep 18, 2026 | 64.27 | 64.32 | 64.00 | 64.09 | -1.84% | 99,857 |
| Sep 17, 2026 | 65.39 | 65.39 | 65.08 | 65.29 | +0.82% | 28,999 |
| Sep 16, 2026 | 65.26 | 65.44 | 64.53 | 64.76 | -0.81% | 24,212 |
| Sep 15, 2026 | 65.49 | 65.49 | 65.22 | 65.29 | -0.02% | 23,760 |
| Sep 14, 2026 | 65.44 | 65.54 | 65.21 | 65.30 | -1.01% | 29,273 |
| Sep 11, 2026 | 66.03 | 66.15 | 65.89 | 65.97 | +0.56% | 21,807 |
| Sep 10, 2026 | 65.94 | 66.06 | 65.55 | 65.60 | -0.55% | 20,309 |
| Sep 9, 2026 | 66.60 | 66.61 | 65.95 | 65.96 | -0.69% | 45,387 |
| Sep 8, 2026 | 66.36 | 66.57 | 66.29 | 66.42 | +1.05% | 410,238 |
| Sep 4, 2026 | 65.64 | 65.94 | 65.64 | 65.73 | +0.01% | 32,430 |
| Sep 3, 2026 | 65.41 | 65.87 | 65.34 | 65.72 | +0.83% | 47,168 |
| Sep 2, 2026 | 64.98 | 65.19 | 64.72 | 65.18 | -0.55% | 38,038 |
| Aug 31, 2026 | 65.68 | 65.68 | 65.39 | 65.54 | +0.05% | 18,730 |
| Aug 28, 2026 | 65.87 | 65.98 | 65.34 | 65.51 | -0.33% | 53,026 |
| Aug 27, 2026 | 65.91 | 65.91 | 65.59 | 65.73 | -0.90% | 44,963 |
| Aug 26, 2026 | 66.22 | 66.51 | 66.17 | 66.33 | +0.03% | 1,420,044 |
| Aug 25, 2026 | 66.14 | 66.34 | 66.07 | 66.31 | +0.56% | 30,888 |
| Aug 24, 2026 | 65.77 | 65.96 | 65.70 | 65.94 | -0.22% | 46,705 |
| Aug 21, 2026 | 66.42 | 66.42 | 66.08 | 66.08 | +0.14% | 26,207 |
| Aug 20, 2026 | 65.96 | 66.28 | 65.96 | 65.99 | +0.03% | 35,243 |
| Aug 19, 2026 | 66.05 | 66.32 | 65.93 | 65.97 | +0.06% | 35,611 |
| Aug 18, 2026 | 66.18 | 66.43 | 65.92 | 65.93 | -0.00% | 19,983 |
| Aug 17, 2026 | 66.10 | 66.29 | 65.93 | 65.93 | -0.57% | 44,584 |
| Aug 14, 2026 | 66.25 | 66.44 | 66.25 | 66.31 | +0.34% | 51,163 |
| Aug 13, 2026 | 65.81 | 66.23 | 65.81 | 66.08 | +0.49% | 86,965 |
| Aug 12, 2026 | 65.63 | 65.85 | 65.63 | 65.76 | +0.38% | 40,349 |
| Aug 11, 2026 | 65.52 | 65.57 | 65.38 | 65.51 | +0.49% | 22,805 |
| Aug 10, 2026 | 65.41 | 65.41 | 65.11 | 65.19 | -0.87% | 33,759 |
| Aug 7, 2026 | 65.69 | 65.95 | 65.58 | 65.77 | +0.34% | 22,390 |
| Aug 6, 2026 | 65.84 | 65.92 | 65.45 | 65.54 | +0.12% | 52,634 |
| Aug 5, 2026 | 65.87 | 65.98 | 65.17 | 65.46 | -0.59% | 32,350 |
| Aug 4, 2026 | 65.59 | 65.96 | 65.22 | 65.85 | +0.57% | 67,652 |
| Aug 3, 2026 | 65.30 | 65.52 | 65.15 | 65.48 | +0.53% | 54,571 |
| Jul 31, 2026 | 65.02 | 65.27 | 64.85 | 65.14 | -0.33% | 38,927 |
| Jul 30, 2026 | 65.43 | 65.66 | 65.01 | 65.35 | +0.45% | 47,547 |
| Jul 29, 2026 | 65.52 | 65.61 | 65.06 | 65.06 | -0.91% | 56,659 |
| Jul 28, 2026 | 65.67 | 65.94 | 65.63 | 65.66 | +0.22% | 80,162 |
| Jul 27, 2026 | 65.93 | 65.93 | 65.45 | 65.51 | -0.30% | 34,327 |
| Jul 24, 2026 | 65.58 | 65.98 | 65.58 | 65.71 | +0.44% | 37,239 |
| Jul 23, 2026 | 65.30 | 65.67 | 65.30 | 65.42 | -0.42% | 47,187 |
| Jul 22, 2026 | 65.48 | 65.80 | 65.48 | 65.70 | +0.72% | 70,254 |
| Jul 21, 2026 | 65.23 | 65.33 | 64.87 | 65.23 | +0.12% | 46,391 |
| Jul 20, 2026 | 65.49 | 65.66 | 65.13 | 65.15 | -0.47% | 50,080 |
| Jul 17, 2026 | 65.71 | 65.88 | 65.38 | 65.46 | +0.12% | 22,484 |
| Jul 16, 2026 | 64.96 | 65.51 | 64.96 | 65.38 | +0.04% | 39,093 |
| Jul 15, 2026 | 65.52 | 65.59 | 65.11 | 65.36 | -0.16% | 29,238 |
| Jul 14, 2026 | 65.83 | 65.93 | 65.40 | 65.46 | +0.09% | 37,044 |
| Jul 13, 2026 | 65.71 | 65.71 | 65.34 | 65.40 | +0.04% | 14,303 |
| Jul 10, 2026 | 65.26 | 65.43 | 65.20 | 65.38 | +0.68% | 37,228 |
| Jul 9, 2026 | 64.75 | 65.07 | 64.70 | 64.94 | +0.29% | 28,129 |
| Jul 8, 2026 | 64.67 | 64.81 | 64.57 | 64.75 | -0.22% | 26,740 |
| Jul 7, 2026 | 64.86 | 65.10 | 64.80 | 64.89 | +0.59% | 28,644 |
| Jul 6, 2026 | 64.63 | 64.68 | 64.47 | 64.51 | +0.11% | 26,904 |
| Jul 2, 2026 | 64.21 | 64.59 | 64.10 | 64.44 | +1.59% | 36,552 |
| Jul 1, 2026 | 63.64 | 63.73 | 63.40 | 63.43 | -1.08% | 57,281 |
| Jun 30, 2026 | 64.33 | 64.40 | 64.04 | 64.12 | -0.87% | 96,234 |
| Jun 29, 2026 | 65.17 | 65.17 | 64.35 | 64.68 | -0.31% | 112,949 |
| Jun 26, 2026 | 64.87 | 65.12 | 64.78 | 64.88 | +0.06% | 83,237 |
| Jun 25, 2026 | 64.83 | 65.19 | 64.73 | 64.84 | +0.73% | 834,528 |
| Jun 24, 2026 | 64.39 | 64.51 | 64.09 | 64.37 | -0.03% | 40,686 |
| Jun 23, 2026 | 63.92 | 64.52 | 63.92 | 64.39 | +0.02% | 86,863 |
| Jun 22, 2026 | 64.23 | 64.58 | 64.23 | 64.38 | -0.19% | 45,309 |
| Jun 18, 2026 | 64.76 | 64.94 | 64.43 | 64.50 | -0.71% | 64,439 |
| Jun 17, 2026 | 65.81 | 65.81 | 64.82 | 64.96 | -1.68% | 55,323 |
| Jun 16, 2026 | 66.14 | 66.35 | 66.03 | 66.07 | -0.12% | 48,914 |
| Jun 15, 2026 | 66.29 | 66.29 | 65.98 | 66.15 | +0.05% | 77,101 |
| Jun 12, 2026 | 65.56 | 66.19 | 65.56 | 66.12 | +0.72% | 38,798 |
| Jun 11, 2026 | 65.19 | 65.89 | 65.06 | 65.64 | +1.09% | 19,907 |
| Jun 10, 2026 | 64.97 | 65.27 | 64.94 | 64.94 | -0.02% | 40,450 |
| Jun 9, 2026 | 65.24 | 65.24 | 64.53 | 64.95 | -0.06% | 43,110 |
| Jun 8, 2026 | 65.38 | 65.48 | 64.86 | 64.99 | -0.32% | 97,782 |
| Jun 5, 2026 | 65.48 | 65.73 | 65.20 | 65.20 | -0.59% | 212,237 |
| Jun 4, 2026 | 65.65 | 65.79 | 65.31 | 65.59 | -0.24% | 26,877 |
| Jun 3, 2026 | 66.21 | 66.36 | 65.75 | 65.75 | -1.08% | 21,869 |
| Jun 2, 2026 | 66.17 | 66.53 | 66.13 | 66.47 | +0.70% | 20,340 |
| Jun 1, 2026 | 66.04 | 66.33 | 65.90 | 66.01 | +0.20% | 28,459 |
| May 29, 2026 | 66.23 | 66.23 | 65.81 | 65.88 | -0.77% | 34,508 |
| May 28, 2026 | 66.38 | 66.59 | 66.17 | 66.39 | -0.23% | 113,371 |
| May 27, 2026 | 66.60 | 66.67 | 66.33 | 66.54 | -0.48% | 36,196 |
| May 26, 2026 | 67.11 | 67.11 | 66.75 | 66.86 | +0.81% | 58,206 |
| May 22, 2026 | 66.37 | 66.43 | 66.16 | 66.32 | +0.27% | 31,532 |
| May 21, 2026 | 65.49 | 66.22 | 65.42 | 66.14 | +0.94% | 26,573 |
| May 20, 2026 | 65.15 | 65.75 | 65.15 | 65.52 | +0.42% | 18,644 |
| May 19, 2026 | 64.85 | 65.47 | 64.85 | 65.25 | -0.05% | 62,468 |
| May 18, 2026 | 64.97 | 65.28 | 64.97 | 65.28 | +0.93% | 37,008 |
| May 15, 2026 | 65.28 | 65.28 | 64.65 | 64.68 | -1.44% | 36,207 |
| May 14, 2026 | 65.38 | 65.74 | 65.38 | 65.62 | +0.47% | 143,563 |
| May 13, 2026 | 65.37 | 65.48 | 65.24 | 65.32 | -0.13% | 47,722 |
| May 12, 2026 | 65.20 | 65.43 | 64.97 | 65.40 | +0.02% | 31,929 |
| May 11, 2026 | 65.50 | 65.56 | 65.32 | 65.39 | -0.17% | 50,559 |
| May 8, 2026 | 65.78 | 65.84 | 65.50 | 65.50 | -0.07% | 25,049 |
| May 7, 2026 | 66.21 | 66.21 | 65.55 | 65.55 | -1.24% | 35,842 |
| May 6, 2026 | 66.13 | 66.41 | 66.10 | 66.37 | +1.26% | 117,747 |
| May 5, 2026 | 65.69 | 65.80 | 65.46 | 65.55 | -0.04% | 103,429 |
| May 4, 2026 | 65.62 | 65.86 | 65.31 | 65.58 | -0.79% | 68,164 |
| May 1, 2026 | 66.37 | 66.48 | 66.10 | 66.10 | -0.08% | 37,939 |
| Apr 30, 2026 | 65.03 | 66.17 | 65.03 | 66.15 | +2.59% | 32,485 |
| Apr 29, 2026 | 64.84 | 64.89 | 64.39 | 64.48 | -1.00% | 78,656 |
| Apr 28, 2026 | 65.13 | 65.20 | 64.98 | 65.13 | -0.36% | 65,588 |
| Apr 27, 2026 | 65.84 | 65.89 | 65.31 | 65.36 | -0.79% | 77,340 |
| Apr 24, 2026 | 65.91 | 66.03 | 65.87 | 65.89 | -0.14% | 57,792 |
| Apr 23, 2026 | 65.39 | 66.09 | 65.32 | 65.97 | +1.39% | 89,485 |
| Apr 22, 2026 | 65.16 | 65.28 | 65.00 | 65.07 | +0.59% | 23,539 |
| Apr 21, 2026 | 65.62 | 65.62 | 64.69 | 64.69 | -1.14% | 44,710 |
| Apr 20, 2026 | 65.45 | 65.66 | 65.39 | 65.43 | +0.01% | 52,843 |
| Apr 17, 2026 | 65.39 | 65.51 | 65.21 | 65.43 | +0.25% | 34,565 |
| Apr 16, 2026 | 64.92 | 65.26 | 64.92 | 65.26 | +0.62% | 40,129 |
| Apr 15, 2026 | 65.25 | 65.25 | 64.86 | 64.86 | -0.48% | 32,338 |
| Apr 14, 2026 | 65.06 | 65.23 | 64.81 | 65.17 | +0.48% | 29,479 |
| Apr 13, 2026 | 64.72 | 64.92 | 64.56 | 64.86 | -0.48% | 42,308 |
| Apr 10, 2026 | 65.46 | 65.55 | 65.11 | 65.17 | -0.35% | 33,495 |
| Apr 9, 2026 | 65.13 | 65.70 | 65.13 | 65.40 | +0.43% | 36,731 |
| Apr 8, 2026 | 65.38 | 65.38 | 64.90 | 65.12 | +1.37% | 16,256 |
| Apr 7, 2026 | 64.04 | 64.38 | 63.89 | 64.24 | -0.06% | 26,685 |
| Apr 6, 2026 | 64.17 | 64.39 | 64.08 | 64.28 | +0.18% | 38,659 |
| Apr 2, 2026 | 63.48 | 64.31 | 63.48 | 64.16 | +0.34% | 44,004 |
| Apr 1, 2026 | 64.16 | 64.22 | 63.77 | 63.94 | -0.02% | 127,052 |
| Mar 31, 2026 | 63.54 | 63.95 | 62.95 | 63.95 | +1.51% | 69,830 |
| Mar 30, 2026 | 63.35 | 63.52 | 62.83 | 63.00 | +0.30% | 104,331 |
| Mar 27, 2026 | 63.07 | 63.29 | 62.74 | 62.81 | -0.35% | 33,438 |
| Mar 26, 2026 | 63.16 | 63.58 | 62.95 | 63.03 | -0.99% | 32,845 |
| Mar 25, 2026 | 63.63 | 63.86 | 63.52 | 63.66 | +0.92% | 41,439 |
| Mar 24, 2026 | 62.63 | 63.50 | 62.63 | 63.08 | -0.11% | 24,693 |
| Mar 23, 2026 | 63.01 | 63.61 | 62.81 | 63.15 | +1.36% | 36,923 |
| Mar 20, 2026 | 63.59 | 63.67 | 62.16 | 62.30 | -2.44% | 56,468 |
| Mar 19, 2026 | 63.39 | 64.02 | 63.29 | 63.86 | +0.17% | 37,028 |
| Mar 18, 2026 | 64.54 | 64.54 | 63.75 | 63.75 | -1.77% | 45,496 |
| Mar 17, 2026 | 65.25 | 65.32 | 64.83 | 64.90 | +0.06% | 57,928 |
| Mar 16, 2026 | 64.91 | 64.98 | 64.56 | 64.86 | +0.89% | 254,767 |
| Mar 13, 2026 | 64.63 | 64.91 | 64.22 | 64.29 | +0.06% | 46,931 |
| Mar 12, 2026 | 64.44 | 64.74 | 64.25 | 64.25 | -0.89% | 45,133 |
| Mar 11, 2026 | 64.91 | 65.05 | 64.68 | 64.83 | -0.41% | 26,226 |
| Mar 10, 2026 | 65.15 | 65.62 | 64.94 | 65.10 | -0.34% | 41,741 |
| Mar 9, 2026 | 64.57 | 65.49 | 64.12 | 65.32 | +0.35% | 44,376 |
| Mar 6, 2026 | 64.97 | 65.35 | 64.67 | 65.09 | -0.71% | 53,285 |
| Mar 5, 2026 | 65.85 | 65.88 | 65.18 | 65.55 | -1.34% | 29,572 |
| Mar 4, 2026 | 66.23 | 66.48 | 65.85 | 66.44 | +0.57% | 28,805 |
| Mar 3, 2026 | 65.54 | 66.16 | 64.86 | 66.07 | -1.09% | 120,217 |
| Mar 2, 2026 | 66.43 | 66.97 | 66.40 | 66.80 | -0.83% | 57,247 |
| Feb 27, 2026 | 66.80 | 67.36 | 66.80 | 67.36 | +0.88% | 53,580 |
| Feb 26, 2026 | 66.78 | 66.83 | 66.56 | 66.77 | +0.08% | 58,945 |
| Feb 25, 2026 | 66.76 | 66.77 | 66.35 | 66.72 | +0.03% | 33,833 |
| Feb 24, 2026 | 66.36 | 66.70 | 66.33 | 66.70 | +0.54% | 33,207 |
| Feb 23, 2026 | 66.36 | 66.67 | 66.24 | 66.34 | +0.10% | 69,229 |
| Feb 20, 2026 | 65.78 | 66.27 | 65.76 | 66.27 | +0.40% | 38,819 |
| Feb 19, 2026 | 65.75 | 66.06 | 65.74 | 66.00 | +0.04% | 39,575 |
| Feb 18, 2026 | 66.46 | 66.46 | 65.87 | 65.98 | -0.98% | 177,964 |
| Feb 17, 2026 | 66.55 | 66.75 | 66.35 | 66.63 | +0.28% | 42,971 |
| Feb 13, 2026 | 65.86 | 66.61 | 65.81 | 66.45 | +0.54% | 47,612 |
| Feb 12, 2026 | 66.18 | 66.48 | 65.97 | 66.09 | +0.21% | 109,214 |
| Feb 11, 2026 | 65.32 | 65.95 | 65.25 | 65.95 | +1.46% | 141,899 |
| Feb 10, 2026 | 64.61 | 65.18 | 64.61 | 65.00 | +0.89% | 39,478 |
| Feb 9, 2026 | 63.83 | 64.44 | 63.69 | 64.43 | +1.03% | 51,432 |
| Feb 6, 2026 | 63.54 | 63.77 | 63.47 | 63.77 | +0.93% | 76,358 |
| Feb 5, 2026 | 62.85 | 63.27 | 62.85 | 63.18 | -0.09% | 64,991 |
| Feb 4, 2026 | 63.29 | 63.47 | 63.19 | 63.24 | +0.88% | 63,354 |
| Feb 3, 2026 | 62.01 | 62.69 | 62.01 | 62.69 | +1.19% | 63,306 |
| Feb 2, 2026 | 62.09 | 62.18 | 61.84 | 61.95 | -0.38% | 32,121 |
| Jan 30, 2026 | 62.13 | 62.36 | 61.73 | 62.18 | -0.01% | 48,132 |
| Jan 29, 2026 | 61.92 | 62.22 | 61.76 | 62.19 | +1.07% | 76,377 |
| Jan 28, 2026 | 61.67 | 61.67 | 61.45 | 61.53 | -0.34% | 60,390 |
| Jan 27, 2026 | 61.33 | 61.74 | 61.33 | 61.74 | +1.08% | 38,735 |
| Jan 26, 2026 | 61.08 | 61.24 | 61.04 | 61.08 | +0.46% | 63,059 |
| Jan 23, 2026 | 60.51 | 60.80 | 60.40 | 60.80 | +0.33% | 67,481 |
| Jan 22, 2026 | 60.60 | 60.85 | 60.44 | 60.60 | +0.80% | 112,899 |
| Jan 21, 2026 | 59.83 | 60.27 | 59.79 | 60.12 | +0.74% | 64,626 |
| Jan 20, 2026 | 60.08 | 60.08 | 59.60 | 59.68 | -0.90% | 43,378 |
| Jan 16, 2026 | 60.07 | 60.22 | 60.02 | 60.22 | -0.18% | 102,621 |
| Jan 15, 2026 | 60.13 | 60.42 | 60.10 | 60.33 | +0.03% | 2,097,853 |
| Jan 14, 2026 | 59.98 | 60.34 | 59.98 | 60.31 | +0.51% | 33,323 |
| Jan 13, 2026 | 60.35 | 60.35 | 59.85 | 60.01 | -1.00% | 85,040 |
| Jan 12, 2026 | 60.46 | 60.66 | 60.45 | 60.61 | +0.24% | 63,418 |
| Jan 9, 2026 | 60.41 | 60.55 | 60.41 | 60.47 | +0.21% | 59,414 |
| Jan 8, 2026 | 59.91 | 60.38 | 59.89 | 60.34 | +0.53% | 105,179 |
| Jan 7, 2026 | 60.92 | 60.92 | 60.01 | 60.02 | -1.20% | 62,697 |
| Jan 6, 2026 | 60.88 | 61.05 | 60.57 | 60.75 | -0.08% | 140,520 |
| Jan 5, 2026 | 60.84 | 60.84 | 60.28 | 60.80 | -0.07% | 64,150 |
| Jan 2, 2026 | 60.72 | 60.90 | 60.50 | 60.84 | +0.55% | 69,506 |
| Dec 31, 2025 | 60.65 | 60.69 | 60.41 | 60.51 | -0.38% | 51,192 |
| Dec 30, 2025 | 60.75 | 60.86 | 60.69 | 60.74 | +0.00% | 74,488 |
| Dec 29, 2025 | 60.65 | 60.80 | 60.65 | 60.74 | +0.21% | 79,125 |
| Dec 26, 2025 | 60.66 | 60.71 | 60.50 | 60.61 | +0.00% | 111,644 |
| Dec 24, 2025 | 60.56 | 60.67 | 60.42 | 60.61 | +0.26% | 31,626 |
| Dec 23, 2025 | 60.18 | 60.45 | 60.18 | 60.45 | +0.68% | 72,253 |
| Dec 22, 2025 | 59.93 | 60.07 | 59.81 | 60.04 | +0.33% | 117,083 |
| Dec 19, 2025 | 60.01 | 60.20 | 59.84 | 59.84 | -4.39% | 134,220 |
| Dec 18, 2025 | 62.62 | 62.87 | 62.52 | 62.59 | +0.48% | 52,584 |
| Dec 17, 2025 | 62.47 | 62.47 | 62.23 | 62.29 | -0.29% | 65,975 |
| Dec 16, 2025 | 62.89 | 62.93 | 62.40 | 62.47 | -0.57% | 127,590 |
| Dec 15, 2025 | 62.92 | 62.99 | 62.66 | 62.83 | +0.43% | 55,796 |
| Dec 12, 2025 | 62.81 | 62.97 | 62.41 | 62.56 | -0.41% | 47,129 |
| Dec 11, 2025 | 62.35 | 62.83 | 62.35 | 62.82 | +0.71% | 41,801 |
| Dec 10, 2025 | 62.34 | 62.49 | 62.14 | 62.38 | +0.08% | 52,059 |
| Dec 9, 2025 | 62.71 | 62.75 | 62.25 | 62.33 | -0.25% | 70,227 |
| Dec 8, 2025 | 62.97 | 62.97 | 62.49 | 62.49 | -0.82% | 37,185 |
| Dec 5, 2025 | 63.14 | 63.23 | 62.95 | 63.00 | +0.00% | 105,673 |
| Dec 4, 2025 | 63.01 | 63.11 | 62.93 | 63.00 | +0.44% | 37,022 |
| Dec 3, 2025 | 62.59 | 62.82 | 62.59 | 62.72 | +0.50% | 30,623 |
| Dec 2, 2025 | 62.67 | 62.72 | 62.24 | 62.41 | -0.26% | 68,239 |
| Dec 1, 2025 | 62.85 | 62.96 | 62.53 | 62.58 | -0.81% | 39,530 |
| Nov 28, 2025 | 62.73 | 63.09 | 62.71 | 63.09 | +0.48% | 16,683 |
| Nov 26, 2025 | 62.32 | 62.91 | 62.32 | 62.79 | +1.01% | 44,021 |
| Nov 25, 2025 | 61.84 | 62.20 | 61.84 | 62.16 | +0.53% | 39,039 |
| Nov 24, 2025 | 61.91 | 61.95 | 61.68 | 61.84 | -0.05% | 51,110 |
| Nov 21, 2025 | 61.49 | 61.99 | 61.45 | 61.87 | +1.03% | 49,418 |
| Nov 20, 2025 | 62.09 | 62.26 | 61.24 | 61.24 | -0.84% | 50,011 |
| Nov 19, 2025 | 62.08 | 62.08 | 61.71 | 61.76 | -0.53% | 20,913 |
| Nov 18, 2025 | 62.14 | 62.23 | 61.94 | 62.09 | -0.25% | 39,071 |
| Nov 17, 2025 | 62.50 | 62.68 | 62.11 | 62.25 | -0.51% | 94,174 |
Daily open, high, low, close and volume for Northern Trust STOXX Global Broad Infrastructure ETF (NFRA). Showing 249 trading days. Unadjusted prices.