FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
65.13
-0.24 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
65.09
-0.04 (-0.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.13 | 65.20 | 64.99 | 65.13 | 65.13 | -0.36% | 65,587 |
| Apr 27, 2026 | 65.84 | 65.89 | 65.31 | 65.37 | 65.37 | -0.79% | 77,339 |
| Apr 24, 2026 | 65.91 | 66.03 | 65.87 | 65.89 | 65.89 | -0.14% | 57,792 |
| Apr 23, 2026 | 65.39 | 66.10 | 65.32 | 65.98 | 65.98 | 1.39% | 89,485 |
| Apr 22, 2026 | 65.16 | 65.28 | 65.00 | 65.07 | 65.07 | 0.59% | 23,539 |
| Apr 21, 2026 | 65.62 | 65.62 | 64.69 | 64.69 | 64.69 | -1.14% | 44,710 |
| Apr 20, 2026 | 65.45 | 65.66 | 65.39 | 65.43 | 65.43 | 0.01% | 52,842 |
| Apr 17, 2026 | 65.39 | 65.51 | 65.21 | 65.43 | 65.43 | 0.25% | 34,565 |
| Apr 16, 2026 | 64.92 | 65.26 | 64.92 | 65.26 | 65.26 | 0.62% | 40,128 |
| Apr 15, 2026 | 65.25 | 65.25 | 64.86 | 64.86 | 64.86 | -0.48% | 32,337 |
| Apr 14, 2026 | 65.06 | 65.23 | 64.81 | 65.17 | 65.17 | 0.48% | 29,475 |
| Apr 13, 2026 | 64.72 | 64.92 | 64.56 | 64.86 | 64.86 | -0.48% | 42,307 |
| Apr 10, 2026 | 65.46 | 65.55 | 65.11 | 65.17 | 65.17 | -0.35% | 33,495 |
| Apr 9, 2026 | 65.13 | 65.70 | 65.13 | 65.40 | 65.40 | 0.43% | 36,681 |
| Apr 8, 2026 | 65.38 | 65.38 | 64.90 | 65.12 | 65.12 | 1.37% | 16,255 |
| Apr 7, 2026 | 64.04 | 64.38 | 63.89 | 64.24 | 64.24 | -0.05% | 26,680 |
| Apr 6, 2026 | 64.17 | 64.39 | 64.09 | 64.28 | 64.28 | 0.18% | 38,652 |
| Apr 2, 2026 | 63.48 | 64.31 | 63.48 | 64.16 | 64.16 | 0.34% | 44,003 |
| Apr 1, 2026 | 64.16 | 64.22 | 63.77 | 63.94 | 63.94 | -0.02% | 127,051 |
| Mar 31, 2026 | 63.54 | 63.95 | 62.95 | 63.95 | 63.95 | 1.51% | 69,829 |
| Mar 30, 2026 | 63.35 | 63.52 | 62.83 | 63.00 | 63.00 | 0.30% | 104,330 |
| Mar 27, 2026 | 63.08 | 63.29 | 62.74 | 62.81 | 62.81 | -0.35% | 33,437 |
| Mar 26, 2026 | 63.16 | 63.58 | 62.95 | 63.03 | 63.03 | -0.99% | 32,845 |
| Mar 25, 2026 | 63.63 | 63.86 | 63.52 | 63.66 | 63.66 | 0.92% | 41,438 |
| Mar 24, 2026 | 62.63 | 63.50 | 62.63 | 63.08 | 63.08 | -0.11% | 24,693 |
| Mar 23, 2026 | 63.01 | 63.61 | 62.82 | 63.15 | 63.15 | 1.36% | 36,922 |
| Mar 20, 2026 | 63.59 | 63.67 | 62.17 | 62.30 | 62.30 | -2.44% | 56,467 |
| Mar 19, 2026 | 63.39 | 64.02 | 63.29 | 63.86 | 63.70 | 0.17% | 37,027 |
| Mar 18, 2026 | 64.54 | 64.54 | 63.75 | 63.75 | 63.59 | -1.77% | 45,496 |
| Mar 17, 2026 | 65.25 | 65.32 | 64.83 | 64.90 | 64.74 | 0.06% | 57,928 |
| Mar 16, 2026 | 64.91 | 64.98 | 64.56 | 64.86 | 64.70 | 0.89% | 254,767 |
| Mar 13, 2026 | 64.63 | 64.91 | 64.22 | 64.29 | 64.13 | 0.06% | 46,931 |
| Mar 12, 2026 | 64.44 | 64.74 | 64.25 | 64.25 | 64.09 | -0.89% | 45,132 |
| Mar 11, 2026 | 64.91 | 65.05 | 64.68 | 64.83 | 64.67 | -0.41% | 26,225 |
| Mar 10, 2026 | 65.15 | 65.62 | 64.94 | 65.10 | 64.94 | -0.34% | 41,741 |
| Mar 9, 2026 | 64.57 | 65.49 | 64.12 | 65.32 | 65.16 | 0.35% | 44,375 |
| Mar 6, 2026 | 64.97 | 65.35 | 64.67 | 65.09 | 64.93 | -0.71% | 53,284 |
| Mar 5, 2026 | 65.85 | 65.88 | 65.18 | 65.55 | 65.39 | -1.34% | 29,572 |
| Mar 4, 2026 | 66.23 | 66.48 | 65.85 | 66.44 | 66.28 | 0.57% | 28,804 |
| Mar 3, 2026 | 65.54 | 66.16 | 64.87 | 66.07 | 65.91 | -1.09% | 120,216 |
| Mar 2, 2026 | 66.43 | 66.98 | 66.40 | 66.80 | 66.64 | -0.83% | 57,246 |
| Feb 27, 2026 | 66.80 | 67.36 | 66.80 | 67.36 | 67.19 | 0.88% | 53,579 |
| Feb 26, 2026 | 66.78 | 66.83 | 66.56 | 66.77 | 66.61 | 0.08% | 58,945 |
| Feb 25, 2026 | 66.76 | 66.77 | 66.35 | 66.72 | 66.56 | 0.03% | 33,833 |
| Feb 24, 2026 | 66.36 | 66.70 | 66.33 | 66.70 | 66.54 | 0.54% | 33,207 |
| Feb 23, 2026 | 66.36 | 66.67 | 66.24 | 66.34 | 66.18 | 0.10% | 69,229 |
| Feb 20, 2026 | 65.78 | 66.27 | 65.76 | 66.27 | 66.11 | 0.40% | 38,819 |
| Feb 19, 2026 | 65.75 | 66.06 | 65.74 | 66.00 | 65.84 | 0.04% | 39,575 |
| Feb 18, 2026 | 66.46 | 66.46 | 65.87 | 65.98 | 65.82 | -0.98% | 177,964 |
| Feb 17, 2026 | 66.55 | 66.75 | 66.35 | 66.63 | 66.47 | 0.28% | 42,971 |
| Feb 13, 2026 | 65.86 | 66.61 | 65.82 | 66.45 | 66.28 | 0.54% | 47,612 |
| Feb 12, 2026 | 66.18 | 66.48 | 65.97 | 66.09 | 65.93 | 0.21% | 109,214 |
| Feb 11, 2026 | 65.32 | 65.95 | 65.25 | 65.95 | 65.79 | 1.46% | 141,899 |
| Feb 10, 2026 | 64.61 | 65.18 | 64.61 | 65.00 | 64.84 | 0.89% | 39,478 |
| Feb 9, 2026 | 63.83 | 64.44 | 63.69 | 64.43 | 64.27 | 1.03% | 51,432 |
| Feb 6, 2026 | 63.54 | 63.77 | 63.47 | 63.77 | 63.61 | 0.93% | 76,358 |
| Feb 5, 2026 | 62.85 | 63.27 | 62.85 | 63.18 | 63.03 | -0.09% | 64,991 |
| Feb 4, 2026 | 63.29 | 63.47 | 63.19 | 63.24 | 63.08 | 0.88% | 63,354 |
| Feb 3, 2026 | 62.01 | 62.69 | 62.01 | 62.69 | 62.54 | 1.19% | 63,306 |
| Feb 2, 2026 | 62.09 | 62.18 | 61.84 | 61.95 | 61.80 | -0.38% | 32,121 |
| Jan 30, 2026 | 62.13 | 62.36 | 61.73 | 62.18 | 62.03 | -0.01% | 48,132 |
| Jan 29, 2026 | 61.92 | 62.22 | 61.76 | 62.19 | 62.04 | 1.07% | 76,377 |
| Jan 28, 2026 | 61.67 | 61.67 | 61.45 | 61.53 | 61.38 | -0.34% | 60,390 |
| Jan 27, 2026 | 61.33 | 61.74 | 61.33 | 61.74 | 61.59 | 1.08% | 38,735 |
| Jan 26, 2026 | 61.08 | 61.24 | 61.04 | 61.08 | 60.93 | 0.46% | 63,059 |
| Jan 23, 2026 | 60.51 | 60.80 | 60.40 | 60.80 | 60.65 | 0.33% | 67,481 |
| Jan 22, 2026 | 60.60 | 60.85 | 60.44 | 60.60 | 60.45 | 0.80% | 112,899 |
| Jan 21, 2026 | 59.83 | 60.27 | 59.79 | 60.12 | 59.97 | 0.74% | 64,626 |
| Jan 20, 2026 | 60.08 | 60.08 | 59.60 | 59.68 | 59.53 | -0.90% | 43,378 |
| Jan 16, 2026 | 60.07 | 60.22 | 60.02 | 60.22 | 60.07 | -0.18% | 102,621 |
| Jan 15, 2026 | 60.13 | 60.42 | 60.10 | 60.33 | 60.18 | 0.03% | 2,097,853 |
| Jan 14, 2026 | 59.98 | 60.34 | 59.98 | 60.31 | 60.16 | 0.51% | 33,323 |
| Jan 13, 2026 | 60.35 | 60.35 | 59.85 | 60.01 | 59.86 | -1.00% | 85,040 |
| Jan 12, 2026 | 60.46 | 60.66 | 60.45 | 60.61 | 60.46 | 0.24% | 63,418 |
| Jan 9, 2026 | 60.41 | 60.55 | 60.41 | 60.47 | 60.32 | 0.21% | 59,414 |
| Jan 8, 2026 | 59.91 | 60.38 | 59.89 | 60.34 | 60.19 | 0.53% | 105,179 |
| Jan 7, 2026 | 60.92 | 60.92 | 60.01 | 60.02 | 59.87 | -1.20% | 62,697 |
| Jan 6, 2026 | 60.88 | 61.05 | 60.57 | 60.75 | 60.60 | -0.08% | 140,520 |
| Jan 5, 2026 | 60.84 | 60.84 | 60.28 | 60.80 | 60.65 | -0.07% | 64,150 |
| Jan 2, 2026 | 60.72 | 60.90 | 60.50 | 60.84 | 60.69 | 0.55% | 69,506 |
| Dec 31, 2025 | 60.65 | 60.69 | 60.41 | 60.51 | 60.36 | -0.38% | 51,192 |
| Dec 30, 2025 | 60.75 | 60.86 | 60.69 | 60.74 | 60.59 | - | 74,488 |
| Dec 29, 2025 | 60.65 | 60.80 | 60.65 | 60.74 | 60.59 | 0.21% | 79,125 |
| Dec 26, 2025 | 60.66 | 60.71 | 60.50 | 60.61 | 60.46 | - | 111,644 |
| Dec 24, 2025 | 60.56 | 60.67 | 60.42 | 60.61 | 60.46 | 0.26% | 31,626 |
| Dec 23, 2025 | 60.18 | 60.45 | 60.18 | 60.45 | 60.30 | 0.68% | 72,253 |
| Dec 22, 2025 | 59.93 | 60.07 | 59.81 | 60.04 | 59.89 | 0.33% | 117,083 |
| Dec 19, 2025 | 60.01 | 60.20 | 59.84 | 59.84 | 59.69 | -4.39% | 134,220 |
| Dec 18, 2025 | 62.62 | 62.87 | 62.52 | 62.59 | 59.82 | 0.48% | 52,584 |
| Dec 17, 2025 | 62.47 | 62.47 | 62.23 | 62.29 | 59.54 | -0.29% | 65,975 |
| Dec 16, 2025 | 62.89 | 62.93 | 62.40 | 62.47 | 59.71 | -0.57% | 127,590 |
| Dec 15, 2025 | 62.92 | 62.99 | 62.66 | 62.83 | 60.05 | 0.43% | 55,796 |
| Dec 12, 2025 | 62.81 | 62.97 | 62.41 | 62.56 | 59.79 | -0.41% | 47,129 |
| Dec 11, 2025 | 62.35 | 62.83 | 62.35 | 62.82 | 60.04 | 0.71% | 41,801 |
| Dec 10, 2025 | 62.34 | 62.49 | 62.14 | 62.38 | 59.62 | 0.08% | 52,059 |
| Dec 9, 2025 | 62.71 | 62.75 | 62.25 | 62.33 | 59.57 | -0.25% | 70,227 |
| Dec 8, 2025 | 62.97 | 62.97 | 62.49 | 62.49 | 59.72 | -0.82% | 37,185 |
| Dec 5, 2025 | 63.14 | 63.23 | 62.95 | 63.00 | 60.21 | - | 105,673 |
| Dec 4, 2025 | 63.01 | 63.11 | 62.93 | 63.00 | 60.21 | 0.44% | 37,022 |
| Dec 3, 2025 | 62.59 | 62.82 | 62.59 | 62.73 | 59.95 | 0.50% | 30,623 |