Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NFRX Historical Prices

Harrison Street Infrastructure Active ETF · daily open, high, low, close & volume

Trading days
198
Period high
27.81
Period low
24.38
Period change
+6.36%
DateOpenHighLowCloseChangeVolume
Nov 13, 202626.7926.7926.7926.79+0.22%403,149
Nov 12, 202626.7626.8126.7326.73+0.29%2,039
Nov 11, 202626.6526.6526.6526.65+0.20%87
Nov 10, 202626.3926.6426.3926.60+0.19%1,673,007
Nov 9, 202626.2627.2026.2626.55+2.38%13,416
Nov 6, 202625.9626.2225.9325.93-2.11%933,735
Nov 5, 202626.3126.4926.3126.49-0.97%1,727,623
Nov 4, 202626.7526.7526.7526.75+1.04%46
Nov 3, 202626.5626.5626.4726.47-0.65%109
Nov 2, 202626.6526.6526.6526.65-0.32%38
Oct 30, 202626.7326.7326.7326.73+0.65%27
Oct 29, 202626.5626.5626.5626.56+1.46%10
Oct 28, 202626.1826.1826.1826.18-0.39%10
Oct 27, 202626.2826.2826.2826.28+0.73%8
Oct 26, 202626.0926.0926.0926.09-0.17%7
Oct 23, 202626.1326.1326.1326.13+0.02%12
Oct 22, 202626.1326.1326.1326.13+1.40%31
Oct 21, 202625.7725.7725.7725.77+0.29%26
Oct 20, 202625.7425.7425.6925.69+1.33%587
Oct 19, 202625.3625.3625.3625.36-1.14%15
Oct 16, 202625.6525.6525.6525.65+1.42%14
Oct 15, 202625.2925.2925.2925.29+0.04%2
Oct 14, 202625.2825.2825.2825.28-0.34%9
Oct 13, 202625.3725.3725.3725.37+0.63%11
Oct 12, 202625.2125.2125.2125.21+0.75%7
Oct 9, 202625.0225.0225.0225.02+0.76%12
Oct 8, 202624.7524.8324.6824.83+0.46%521
Oct 7, 202624.7824.7824.7224.72-0.80%123
Oct 6, 202624.9124.9124.9124.91+0.89%16
Oct 5, 202624.6924.6924.6924.69+0.15%20
Oct 2, 202624.6624.6624.6624.66+1.15%19
Oct 1, 202624.3824.3824.3824.38-0.31%20
Sep 30, 202624.4524.4524.4524.45-0.36%41
Sep 29, 202624.5424.5424.5424.54-0.07%23
Sep 28, 202624.5624.5624.5624.56-0.80%23
Sep 25, 202624.7524.7524.7524.75+0.18%17
Sep 24, 202624.7124.7124.7124.71-0.58%24
Sep 23, 202624.9524.9524.8624.86-1.46%444
Sep 22, 202625.3225.3225.1825.22-0.00%1,264
Sep 21, 202625.1925.2325.1925.23-0.22%519
Sep 18, 202625.2825.2825.2825.28-0.82%29
Sep 17, 202625.5125.5125.4925.49+0.69%1,243
Sep 16, 202625.3225.3225.3225.32-0.30%19
Sep 15, 202625.3925.3925.3925.39-0.66%111
Sep 14, 202625.5625.5625.5625.56-0.78%17
Sep 11, 202625.8025.8125.7625.76-0.84%643
Sep 9, 202625.9825.9825.9825.98-0.93%50
Sep 8, 202626.2226.2226.2226.22+0.42%22
Sep 4, 202626.1126.1126.1126.11-0.22%73
Sep 3, 202626.1726.1726.1726.17+0.62%32
Sep 2, 202626.0126.0126.0126.01-0.67%39
Aug 31, 202626.1826.1826.1826.18-0.37%23
Aug 28, 202626.2826.2826.2826.28-0.67%58
Aug 27, 202626.4626.4626.4626.46-1.12%12
Aug 26, 202626.6326.7626.6326.76+0.36%131
Aug 25, 202626.6626.6626.6626.66+0.13%36
Aug 24, 202626.6326.6326.6326.63+0.50%53
Aug 21, 202626.4926.4926.4926.49-0.91%26
Aug 20, 202626.7426.7426.7426.74+0.37%85
Aug 19, 202625.8026.6425.8026.64-0.13%225
Aug 18, 202626.7026.7026.6726.67+0.54%151
Aug 17, 202626.5326.5326.5326.53-0.29%40
Aug 14, 202626.6126.6126.6126.61+0.16%78
Aug 13, 202626.6226.6526.5626.56+0.13%401
Aug 12, 202626.5026.5326.5026.53+0.39%200
Aug 11, 202626.4626.4726.4126.43+0.26%555
Aug 10, 202626.3626.3626.3626.36-0.70%39
Aug 7, 202626.5426.5426.5426.54+0.02%6
Aug 6, 202626.6026.6026.4826.54-0.08%1,210
Aug 5, 202626.5726.5826.5026.56-0.92%2,865
Aug 4, 202626.5226.8226.5226.81+0.52%373,581
Aug 3, 202626.6726.6726.6726.67-0.31%52
Jul 31, 202626.7526.7526.7526.75-0.52%33
Jul 30, 202626.8926.8926.8926.89+0.41%17
Jul 29, 202626.7826.7826.7826.78-0.98%47
Jul 28, 202627.0527.0527.0527.05-0.05%40
Jul 27, 202627.0627.0627.0627.06-1.29%9
Jul 24, 202627.4227.4227.4227.42+0.31%88
Jul 23, 202627.3327.3327.3327.33+0.28%15
Jul 22, 202627.2527.2527.2527.25+1.25%20
Jul 21, 202626.9226.9226.9226.92-0.49%168
Jul 20, 202627.0527.0527.0527.05-0.67%43
Jul 17, 202627.2327.2327.2327.23+0.14%102
Jul 16, 202627.1927.1927.1927.19+0.61%6
Jul 15, 202627.0327.0327.0327.03-0.77%14
Jul 14, 202627.2427.2427.2427.24+0.34%13
Jul 13, 202627.1527.1527.1527.15+0.30%111
Jul 10, 202627.0627.0627.0627.06+0.44%110
Jul 9, 202626.9426.9426.9426.94-0.22%13
Jul 8, 202627.0127.0127.0127.01-0.42%15
Jul 7, 202627.1227.1227.1227.12+0.91%16
Jul 6, 202626.9026.9026.8826.88-0.45%240
Jul 2, 202627.0027.0027.0027.00+1.77%79
Jul 1, 202626.5326.5326.5326.53-0.96%9
Jun 30, 202626.7826.7826.7826.78-1.15%104
Jun 29, 202627.0927.0927.0927.09-0.43%32
Jun 26, 202627.2127.2127.2127.21+0.52%16
Jun 25, 202627.0727.0727.0727.07+0.40%13
Jun 24, 202626.9726.9726.9726.97+0.29%16
Jun 23, 202626.8926.8926.8926.89+0.65%6
Jun 22, 202626.7226.7226.7126.71+0.75%265
Jun 18, 202626.5226.5226.5226.52-0.05%7
Jun 17, 202626.8426.8426.5326.53-1.50%335
Jun 16, 202627.1227.1226.9326.93+0.01%365
Jun 15, 202626.9326.9326.9326.93-0.36%5
Jun 12, 202627.0327.0327.0327.03+0.54%6
Jun 11, 202626.8826.8826.8826.88+0.75%24
Jun 10, 202626.6826.6826.6826.68+0.21%9
Jun 9, 202626.6326.6326.6326.63+0.68%12
Jun 8, 202626.4526.4526.4526.45-0.89%73
Jun 5, 202626.7826.7826.6826.68+0.48%2,841
Jun 4, 202626.5626.5626.5626.56+0.68%9
Jun 3, 202626.3826.3826.3826.38-0.15%6
Jun 2, 202626.4226.4226.4226.42+1.27%48
Jun 1, 202626.1526.1526.0826.08-0.23%265
May 29, 202626.1426.1426.1426.14-1.80%87
May 28, 202626.6226.6226.6226.62-1.13%6
May 27, 202627.0527.0526.9326.93-0.44%379
May 26, 202627.0427.0427.0427.04+0.18%33
May 22, 202627.0027.0027.0027.00+0.00%23
May 21, 202627.5927.5926.8927.00+0.30%529
May 20, 202626.9126.9126.9126.91+0.40%107
May 19, 202626.7326.8126.7126.81+0.84%593
May 18, 202626.5926.5926.5926.59+0.58%13
May 15, 202626.4326.4326.4326.43-1.82%31
May 14, 202626.9226.9226.9226.92+0.56%15
May 13, 202626.7726.7726.7726.77-0.56%20
May 12, 202626.9326.9326.9326.93+0.34%52
May 11, 202626.8426.8426.8426.84+0.46%118
May 8, 202626.7126.7126.7126.71-0.10%20
May 7, 202626.7426.7426.7426.74-1.58%6
May 6, 202627.1627.1727.1527.17-0.13%653
May 5, 202627.2127.2127.2127.21+0.62%5
May 4, 202627.0427.0427.0427.04-0.87%7
May 1, 202627.2327.2827.2327.28-0.38%242
Apr 30, 202627.1327.3827.1327.38+2.71%202
Apr 29, 202626.6626.6626.6626.66-0.75%3
Apr 28, 202626.8626.8626.8626.86+0.22%52
Apr 27, 202626.8026.8026.8026.80-0.34%53
Apr 24, 202626.8926.8926.8926.89-0.32%61
Apr 23, 202626.8326.9826.5826.98+1.96%2,569
Apr 22, 202626.4326.4626.4326.46-0.10%147
Apr 21, 202626.4926.4926.4926.49-1.36%20
Apr 20, 202626.8526.8526.8526.85-0.24%43
Apr 17, 202626.9226.9226.9226.92+0.31%137
Apr 16, 202626.8326.8426.7126.84-0.22%3,468
Apr 15, 202626.8926.8926.8926.89-0.61%18
Apr 14, 202626.9827.0626.9827.06-0.13%120
Apr 13, 202627.2027.2527.0827.09-1.20%3,608
Apr 10, 202627.4227.4227.4227.42-0.52%357
Apr 9, 202627.5727.5727.5727.57+0.88%27
Apr 8, 202627.1827.3327.1827.33+1.35%112
Apr 7, 202626.9626.9626.9626.96+0.22%193
Apr 6, 202626.9126.9126.9126.91-0.13%33
Apr 2, 202626.8926.9426.8926.94+0.69%232
Apr 1, 202626.7526.7526.7526.75+0.43%55
Mar 31, 202626.5326.6426.5326.64+1.26%8,360
Mar 30, 202626.3126.3126.3126.31+0.54%8
Mar 27, 202626.2526.2526.1726.17+0.13%440
Mar 26, 202626.2126.2126.1326.13-0.54%102
Mar 25, 202626.2526.2826.2526.28+0.58%192
Mar 24, 202626.1826.2626.1326.13+0.26%900
Mar 23, 202626.0026.0626.0026.06+1.27%343
Mar 20, 202626.3626.3625.7325.73-2.68%663
Mar 19, 202626.2926.4426.2926.44-0.03%726
Mar 18, 202626.5926.5926.4526.45-1.55%219
Mar 17, 202626.9926.9926.8726.87-0.02%337
Mar 16, 202626.8826.8826.8426.87+0.80%246
Mar 13, 202626.7226.7226.6226.66+0.35%310
Mar 12, 202626.6426.7326.5726.57-0.60%2,849
Mar 11, 202626.7326.7326.7326.73-0.03%5
Mar 10, 202626.7226.9226.6626.74-0.29%10,229
Mar 9, 202626.3926.8126.3926.81+0.11%253
Mar 6, 202626.7926.7926.7926.79-0.76%171
Mar 5, 202627.0427.0726.8726.99-1.50%7,387
Mar 4, 202627.2027.4027.2027.40+0.63%29,788
Mar 3, 202627.6027.6026.9827.23-1.72%1,043
Mar 2, 202627.7927.8127.6327.71-0.15%3,477
Feb 27, 202627.7227.8127.6727.75+0.90%3,015
Feb 26, 202627.4527.6227.4527.50-0.18%22,154
Feb 25, 202627.4227.6227.4227.55+0.18%12,548
Feb 24, 202627.4127.5027.3727.50+0.52%8,904
Feb 23, 202627.3227.3627.3227.36+0.26%336
Feb 20, 202627.1927.2927.1927.29+0.98%757
Feb 19, 202627.0427.0427.0027.03-0.01%6,402
Feb 18, 202627.2027.2127.0327.03-0.75%1,669
Feb 17, 202627.4727.4727.1827.23+0.06%4,931
Feb 13, 202627.0827.2726.9827.22+1.17%5,616
Feb 12, 202626.8927.0226.8926.90+0.79%1,499,195
Feb 11, 202626.5426.7126.5226.69+1.32%5,248
Feb 10, 202626.1426.4526.1426.34+1.16%382,073
Feb 9, 202626.0626.0626.0426.04+0.53%384,128
Feb 6, 202625.8325.9025.8125.90+1.20%394,711
Feb 5, 202625.6225.6225.5925.59+0.03%390,463
Feb 4, 202625.7025.7025.5925.59+0.69%354
Feb 3, 202625.4125.4125.4125.41+1.51%25
Feb 2, 202625.0025.1125.0025.03-0.61%399,828
Jan 30, 202625.0725.1925.0725.18-568

Daily open, high, low, close and volume for Harrison Street Infrastructure Active ETF (NFRX). Showing 198 trading days. Unadjusted prices.