Harrison Street Infrastructure Active ETF (NFRX)
NASDAQ: NFRX · Real-Time Price · USD
26.78
-0.21 (-0.78%)
Mar 6, 2026, 1:52 PM EST - Market open
NFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.04 | 27.07 | 26.87 | 26.99 | 26.99 | -1.50% | 7,386 |
| Mar 4, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.62% | 29,787 |
| Mar 3, 2026 | 27.60 | 27.60 | 26.98 | 27.23 | 27.23 | -1.72% | 1,043 |
| Mar 2, 2026 | 27.79 | 27.81 | 27.63 | 27.71 | 27.71 | -0.15% | 3,477 |
| Feb 27, 2026 | 27.72 | 27.81 | 27.67 | 27.75 | 27.75 | 0.90% | 3,014 |
| Feb 26, 2026 | 27.45 | 27.62 | 27.45 | 27.50 | 27.50 | -0.18% | 22,154 |
| Feb 25, 2026 | 27.42 | 27.62 | 27.42 | 27.55 | 27.55 | 0.18% | 12,548 |
| Feb 24, 2026 | 27.41 | 27.50 | 27.37 | 27.50 | 27.50 | 0.52% | 8,903 |
| Feb 23, 2026 | 27.32 | 27.36 | 27.32 | 27.36 | 27.36 | 0.26% | 335 |
| Feb 20, 2026 | 27.19 | 27.29 | 27.19 | 27.29 | 27.29 | 0.98% | 757 |
| Feb 19, 2026 | 27.04 | 27.04 | 27.00 | 27.03 | 27.03 | -0.01% | 6,402 |
| Feb 18, 2026 | 27.20 | 27.21 | 27.03 | 27.03 | 27.03 | -0.75% | 1,669 |
| Feb 17, 2026 | 27.47 | 27.47 | 27.19 | 27.23 | 27.23 | 0.06% | 4,931 |
| Feb 13, 2026 | 27.08 | 27.27 | 26.98 | 27.22 | 27.22 | 1.17% | 5,616 |
| Feb 12, 2026 | 26.90 | 27.02 | 26.90 | 26.90 | 26.90 | 0.79% | 1,499,195 |
| Feb 11, 2026 | 26.54 | 26.71 | 26.53 | 26.69 | 26.69 | 1.32% | 5,248 |
| Feb 10, 2026 | 26.14 | 26.45 | 26.14 | 26.34 | 26.34 | 1.16% | 382,073 |
| Feb 9, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 0.53% | 384,128 |
| Feb 6, 2026 | 25.83 | 25.90 | 25.81 | 25.90 | 25.90 | 1.20% | 394,711 |
| Feb 5, 2026 | 25.62 | 25.62 | 25.59 | 25.59 | 25.59 | 0.03% | 390,463 |
| Feb 4, 2026 | 25.70 | 25.70 | 25.59 | 25.59 | 25.59 | 0.69% | 354 |
| Feb 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.51% | 25 |
| Feb 2, 2026 | 25.00 | 25.11 | 25.00 | 25.03 | 25.03 | -0.61% | 399,828 |