FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
65.09
-0.46 (-0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.97 | 65.35 | 64.67 | 65.09 | 65.09 | -0.71% | 53,284 |
| Mar 5, 2026 | 65.85 | 65.88 | 65.18 | 65.55 | 65.55 | -1.34% | 29,572 |
| Mar 4, 2026 | 66.23 | 66.48 | 65.85 | 66.44 | 66.44 | 0.57% | 28,804 |
| Mar 3, 2026 | 65.54 | 66.16 | 64.87 | 66.07 | 66.07 | -1.09% | 120,216 |
| Mar 2, 2026 | 66.43 | 66.98 | 66.40 | 66.80 | 66.80 | -0.83% | 57,246 |
| Feb 27, 2026 | 66.80 | 67.36 | 66.80 | 67.36 | 67.36 | 0.88% | 53,579 |
| Feb 26, 2026 | 66.78 | 66.83 | 66.56 | 66.77 | 66.77 | 0.08% | 58,945 |
| Feb 25, 2026 | 66.76 | 66.77 | 66.35 | 66.72 | 66.72 | 0.03% | 33,833 |
| Feb 24, 2026 | 66.36 | 66.70 | 66.33 | 66.70 | 66.70 | 0.54% | 33,207 |
| Feb 23, 2026 | 66.36 | 66.67 | 66.24 | 66.34 | 66.34 | 0.10% | 69,229 |
| Feb 20, 2026 | 65.78 | 66.27 | 65.76 | 66.27 | 66.27 | 0.40% | 38,819 |
| Feb 19, 2026 | 65.75 | 66.06 | 65.74 | 66.00 | 66.00 | 0.04% | 39,575 |
| Feb 18, 2026 | 66.46 | 66.46 | 65.87 | 65.98 | 65.98 | -0.98% | 84,507 |
| Feb 17, 2026 | 66.55 | 66.75 | 66.35 | 66.63 | 66.63 | 0.28% | 42,970 |
| Feb 13, 2026 | 65.86 | 66.61 | 65.82 | 66.45 | 66.45 | 0.54% | 47,612 |
| Feb 12, 2026 | 66.18 | 66.48 | 65.97 | 66.09 | 66.09 | 0.21% | 109,214 |
| Feb 11, 2026 | 65.32 | 65.95 | 65.25 | 65.95 | 65.95 | 1.46% | 141,898 |
| Feb 10, 2026 | 64.61 | 65.18 | 64.61 | 65.00 | 65.00 | 0.89% | 39,478 |
| Feb 9, 2026 | 63.83 | 64.44 | 63.69 | 64.43 | 64.43 | 1.03% | 51,432 |
| Feb 6, 2026 | 63.54 | 63.77 | 63.47 | 63.77 | 63.77 | 0.93% | 76,358 |
| Feb 5, 2026 | 62.85 | 63.27 | 62.85 | 63.18 | 63.18 | -0.09% | 64,991 |
| Feb 4, 2026 | 63.29 | 63.47 | 63.19 | 63.24 | 63.24 | 0.88% | 63,354 |
| Feb 3, 2026 | 62.01 | 62.69 | 62.01 | 62.69 | 62.69 | 1.19% | 63,306 |
| Feb 2, 2026 | 62.09 | 62.18 | 61.84 | 61.95 | 61.95 | -0.38% | 32,121 |
| Jan 30, 2026 | 62.13 | 62.36 | 61.73 | 62.18 | 62.18 | -0.01% | 48,132 |
| Jan 29, 2026 | 61.92 | 62.22 | 61.76 | 62.19 | 62.19 | 1.07% | 76,377 |
| Jan 28, 2026 | 61.67 | 61.67 | 61.45 | 61.53 | 61.53 | -0.34% | 60,390 |
| Jan 27, 2026 | 61.33 | 61.74 | 61.33 | 61.74 | 61.74 | 1.08% | 38,735 |
| Jan 26, 2026 | 61.08 | 61.24 | 61.04 | 61.08 | 61.08 | 0.46% | 63,059 |
| Jan 23, 2026 | 60.51 | 60.80 | 60.40 | 60.80 | 60.80 | 0.33% | 67,481 |
| Jan 22, 2026 | 60.60 | 60.85 | 60.44 | 60.60 | 60.60 | 0.80% | 112,899 |
| Jan 21, 2026 | 59.83 | 60.27 | 59.79 | 60.12 | 60.12 | 0.74% | 64,626 |
| Jan 20, 2026 | 60.08 | 60.08 | 59.60 | 59.68 | 59.68 | -0.90% | 43,378 |
| Jan 16, 2026 | 60.07 | 60.22 | 60.02 | 60.22 | 60.22 | -0.18% | 102,621 |
| Jan 15, 2026 | 60.13 | 60.42 | 60.10 | 60.33 | 60.33 | 0.03% | 2,097,839 |
| Jan 14, 2026 | 59.98 | 60.34 | 59.98 | 60.31 | 60.31 | 0.51% | 33,323 |
| Jan 13, 2026 | 60.35 | 60.35 | 59.85 | 60.01 | 60.01 | -1.00% | 85,040 |
| Jan 12, 2026 | 60.46 | 60.66 | 60.45 | 60.61 | 60.61 | 0.24% | 63,418 |
| Jan 9, 2026 | 60.41 | 60.55 | 60.41 | 60.47 | 60.47 | 0.21% | 59,414 |
| Jan 8, 2026 | 59.91 | 60.38 | 59.89 | 60.34 | 60.34 | 0.53% | 105,179 |
| Jan 7, 2026 | 60.92 | 60.92 | 60.01 | 60.02 | 60.02 | -1.20% | 62,697 |
| Jan 6, 2026 | 60.88 | 61.05 | 60.57 | 60.75 | 60.75 | -0.08% | 140,520 |
| Jan 5, 2026 | 60.84 | 60.84 | 60.28 | 60.80 | 60.80 | -0.07% | 64,150 |
| Jan 2, 2026 | 60.72 | 60.90 | 60.50 | 60.84 | 60.84 | 0.55% | 69,506 |
| Dec 31, 2025 | 60.65 | 60.69 | 60.41 | 60.51 | 60.51 | -0.38% | 51,192 |
| Dec 30, 2025 | 60.75 | 60.86 | 60.69 | 60.74 | 60.74 | - | 74,488 |
| Dec 29, 2025 | 60.65 | 60.80 | 60.65 | 60.74 | 60.74 | 0.21% | 79,125 |
| Dec 26, 2025 | 60.66 | 60.71 | 60.50 | 60.61 | 60.61 | - | 111,644 |
| Dec 24, 2025 | 60.56 | 60.67 | 60.42 | 60.61 | 60.61 | 0.26% | 31,625 |
| Dec 23, 2025 | 60.18 | 60.45 | 60.18 | 60.45 | 60.45 | 0.68% | 72,253 |
| Dec 22, 2025 | 59.93 | 60.07 | 59.81 | 60.04 | 60.04 | 0.33% | 117,083 |
| Dec 19, 2025 | 60.01 | 60.20 | 59.84 | 59.84 | 59.84 | -4.39% | 134,220 |
| Dec 18, 2025 | 62.62 | 62.87 | 62.52 | 62.59 | 59.97 | 0.48% | 52,584 |
| Dec 17, 2025 | 62.47 | 62.47 | 62.23 | 62.29 | 59.68 | -0.29% | 65,975 |
| Dec 16, 2025 | 62.89 | 62.93 | 62.40 | 62.47 | 59.85 | -0.57% | 127,590 |
| Dec 15, 2025 | 62.92 | 62.99 | 62.66 | 62.83 | 60.20 | 0.43% | 55,796 |
| Dec 12, 2025 | 62.81 | 62.97 | 62.41 | 62.56 | 59.94 | -0.41% | 47,129 |
| Dec 11, 2025 | 62.35 | 62.83 | 62.35 | 62.82 | 60.19 | 0.71% | 41,801 |
| Dec 10, 2025 | 62.34 | 62.49 | 62.14 | 62.38 | 59.77 | 0.08% | 52,059 |
| Dec 9, 2025 | 62.71 | 62.75 | 62.25 | 62.33 | 59.72 | -0.25% | 70,227 |
| Dec 8, 2025 | 62.97 | 62.97 | 62.49 | 62.49 | 59.87 | -0.82% | 37,185 |
| Dec 5, 2025 | 63.14 | 63.23 | 62.95 | 63.00 | 60.36 | - | 105,673 |
| Dec 4, 2025 | 63.01 | 63.11 | 62.93 | 63.00 | 60.36 | 0.44% | 37,022 |
| Dec 3, 2025 | 62.59 | 62.82 | 62.59 | 62.73 | 60.10 | 0.50% | 30,623 |
| Dec 2, 2025 | 62.67 | 62.72 | 62.24 | 62.41 | 59.80 | -0.26% | 68,239 |
| Dec 1, 2025 | 62.85 | 62.96 | 62.53 | 62.58 | 59.96 | -0.81% | 39,530 |
| Nov 28, 2025 | 62.73 | 63.09 | 62.71 | 63.09 | 60.45 | 0.48% | 16,683 |
| Nov 26, 2025 | 62.32 | 62.91 | 62.32 | 62.79 | 60.16 | 1.01% | 44,021 |
| Nov 25, 2025 | 61.84 | 62.20 | 61.84 | 62.17 | 59.56 | 0.53% | 39,039 |
| Nov 24, 2025 | 61.91 | 61.95 | 61.68 | 61.84 | 59.25 | -0.05% | 51,110 |
| Nov 21, 2025 | 61.49 | 61.99 | 61.45 | 61.87 | 59.28 | 1.03% | 49,418 |
| Nov 20, 2025 | 62.09 | 62.26 | 61.24 | 61.24 | 58.68 | -0.84% | 50,011 |
| Nov 19, 2025 | 62.08 | 62.08 | 61.71 | 61.76 | 59.17 | -0.53% | 20,913 |
| Nov 18, 2025 | 62.14 | 62.23 | 61.94 | 62.09 | 59.49 | -0.25% | 39,071 |
| Nov 17, 2025 | 62.50 | 62.68 | 62.11 | 62.25 | 59.64 | -0.51% | 94,174 |
| Nov 14, 2025 | 62.32 | 62.68 | 62.23 | 62.56 | 59.94 | 0.28% | 29,165 |
| Nov 13, 2025 | 62.85 | 62.86 | 62.39 | 62.39 | 59.78 | -1.27% | 69,505 |
| Nov 12, 2025 | 62.96 | 63.26 | 62.96 | 63.19 | 60.54 | 0.14% | 21,501 |
| Nov 11, 2025 | 63.00 | 63.13 | 62.93 | 63.10 | 60.46 | 0.73% | 81,297 |
| Nov 10, 2025 | 62.47 | 62.68 | 62.31 | 62.64 | 60.02 | 0.27% | 30,332 |
| Nov 7, 2025 | 61.81 | 62.48 | 61.76 | 62.47 | 59.85 | 0.68% | 74,784 |
| Nov 6, 2025 | 62.16 | 62.23 | 61.99 | 62.05 | 59.45 | -0.13% | 55,187 |
| Nov 5, 2025 | 61.90 | 62.30 | 61.90 | 62.13 | 59.53 | 0.13% | 71,772 |
| Nov 4, 2025 | 61.99 | 62.16 | 61.84 | 62.05 | 59.45 | -0.54% | 66,460 |
| Nov 3, 2025 | 62.51 | 62.64 | 62.06 | 62.38 | 59.77 | -0.54% | 35,792 |
| Oct 31, 2025 | 62.57 | 62.75 | 62.46 | 62.72 | 60.09 | 0.14% | 46,993 |
| Oct 30, 2025 | 62.55 | 63.01 | 62.55 | 62.63 | 60.01 | -0.83% | 126,682 |
| Oct 29, 2025 | 63.84 | 63.84 | 62.99 | 63.15 | 60.51 | -0.85% | 38,089 |
| Oct 28, 2025 | 63.85 | 63.90 | 63.61 | 63.69 | 61.02 | -0.33% | 59,439 |
| Oct 27, 2025 | 63.78 | 63.90 | 63.61 | 63.90 | 61.22 | 0.56% | 42,713 |
| Oct 24, 2025 | 63.54 | 63.61 | 63.37 | 63.55 | 60.89 | 0.56% | 39,410 |
| Oct 23, 2025 | 63.62 | 63.62 | 63.14 | 63.19 | 60.54 | -0.54% | 31,086 |
| Oct 22, 2025 | 63.40 | 63.77 | 63.40 | 63.53 | 60.87 | -0.20% | 44,745 |
| Oct 21, 2025 | 64.01 | 64.01 | 63.61 | 63.66 | 60.99 | -0.83% | 21,072 |
| Oct 20, 2025 | 64.23 | 64.26 | 64.10 | 64.19 | 61.50 | 0.54% | 16,833 |
| Oct 17, 2025 | 63.69 | 63.94 | 63.59 | 63.85 | 61.18 | 0.50% | 59,722 |
| Oct 16, 2025 | 63.83 | 63.94 | 63.42 | 63.53 | 60.87 | 0.03% | 34,104 |
| Oct 15, 2025 | 63.39 | 63.72 | 63.20 | 63.51 | 60.85 | 0.67% | 54,701 |
| Oct 14, 2025 | 62.53 | 63.27 | 62.53 | 63.09 | 60.45 | 0.57% | 37,569 |
| Oct 13, 2025 | 62.66 | 62.93 | 62.55 | 62.73 | 60.10 | 0.40% | 45,989 |