Northern Trust STOXX Global Broad Infrastructure ETF NFRA
65.47 USD -0.07 (-0.11%)
Regular-session close
65.47 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
65.39 Day range 65.55
59.68 52-week range 67.36
- YTD
- +8.20%
- 1 year
- +4.94%
NFRA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.46 | 65.55 | 65.39 | 65.43 | -0.11 | -0.17% | 42,245 |
| Nov 12, 2026 | 65.52 | 65.74 | 65.49 | 65.54 | +0.05 | +0.08% | 49,100 |
| Nov 11, 2026 | 65.02 | 65.51 | 65.02 | 65.49 | +0.38 | +0.58% | 22,000 |
| Nov 10, 2026 | 64.82 | 65.12 | 64.73 | 65.11 | -0.17 | -0.26% | 89,700 |
| Nov 9, 2026 | 64.28 | 65.38 | 64.24 | 65.28 | +1.34 | +2.10% | 46,000 |
| Nov 6, 2026 | 63.88 | 64.24 | 63.70 | 63.94 | -0.59 | -0.91% | 31,200 |
| Nov 5, 2026 | 65.51 | 65.60 | 64.42 | 64.53 | -1.14 | -1.74% | 69,400 |
| Nov 4, 2026 | 65.23 | 65.71 | 64.93 | 65.67 | +1.24 | +1.92% | 46,100 |
| Nov 3, 2026 | 64.54 | 64.76 | 64.41 | 64.43 | -0.15 | -0.23% | 35,000 |
| Nov 2, 2026 | 64.54 | 64.85 | 64.54 | 64.58 | +0.05 | +0.08% | 35,300 |
| Oct 30, 2026 | 64.52 | 64.70 | 64.42 | 64.53 | +0.23 | +0.36% | 62,300 |
| Oct 29, 2026 | 64.08 | 64.43 | 64.04 | 64.30 | +0.52 | +0.82% | 30,200 |
| Oct 28, 2026 | 63.86 | 63.86 | 63.60 | 63.78 | -0.17 | -0.27% | 34,900 |
| Oct 27, 2026 | 63.65 | 63.99 | 63.64 | 63.95 | +0.35 | +0.55% | 40,600 |
| Oct 26, 2026 | 63.64 | 63.83 | 63.50 | 63.60 | -0.22 | -0.34% | 92,900 |
| Oct 23, 2026 | 63.72 | 63.94 | 63.53 | 63.82 | -0.29 | -0.45% | 90,800 |
| Oct 22, 2026 | 63.80 | 64.19 | 63.69 | 64.11 | +0.61 | +0.96% | 47,100 |
| Oct 21, 2026 | 63.63 | 63.64 | 63.39 | 63.50 | -0.07 | -0.11% | 38,500 |
| Oct 20, 2026 | 63.40 | 63.75 | 63.40 | 63.57 | +0.65 | +1.03% | 33,300 |
| Oct 19, 2026 | 63.47 | 63.47 | 62.92 | 62.92 | -0.71 | -1.12% | 36,300 |
| Oct 16, 2026 | 63.59 | 63.79 | 63.42 | 63.63 | +0.32 | +0.51% | 112,300 |
| Oct 15, 2026 | 63.25 | 63.36 | 63.02 | 63.31 | +0.53 | +0.84% | 77,300 |
| Oct 14, 2026 | 62.89 | 62.89 | 62.43 | 62.78 | -0.44 | -0.70% | 25,400 |
| Oct 13, 2026 | 63.04 | 63.26 | 62.92 | 63.22 | +0.23 | +0.37% | 59,500 |
| Oct 12, 2026 | 62.77 | 62.99 | 62.64 | 62.99 | +0.37 | +0.59% | 52,400 |
| Oct 9, 2026 | 62.58 | 62.71 | 62.48 | 62.62 | -0.26 | -0.41% | 105,700 |
| Oct 8, 2026 | 62.75 | 62.93 | 62.57 | 62.88 | -0.03 | -0.05% | 56,300 |
| Oct 7, 2026 | 62.95 | 63.08 | 62.83 | 62.91 | -0.41 | -0.65% | 41,600 |
| Oct 6, 2026 | 63.05 | 63.39 | 63.05 | 63.32 | +0.43 | +0.68% | 115,700 |
| Oct 5, 2026 | 62.74 | 62.97 | 62.41 | 62.89 | +0.19 | +0.30% | 92,000 |
| Oct 2, 2026 | 62.40 | 62.88 | 62.40 | 62.70 | +0.49 | +0.79% | 101,800 |
| Oct 1, 2026 | 62.35 | 62.37 | 61.92 | 62.21 | -0.17 | -0.27% | 131,800 |
| Sep 30, 2026 | 63.00 | 63.00 | 62.38 | 62.38 | -0.33 | -0.53% | 86,900 |
| Sep 29, 2026 | 62.61 | 62.95 | 62.47 | 62.71 | -0.23 | -0.37% | 109,200 |
| Sep 28, 2026 | 63.28 | 63.28 | 62.85 | 62.94 | -0.56 | -0.88% | 419,300 |
| Sep 25, 2026 | 63.43 | 63.53 | 63.23 | 63.50 | +0.14 | +0.22% | 43,300 |
| Sep 24, 2026 | 63.63 | 63.63 | 63.31 | 63.36 | -0.32 | -0.50% | 58,400 |
| Sep 23, 2026 | 64.15 | 64.15 | 63.65 | 63.68 | -0.79 | -1.23% | 73,600 |
| Sep 22, 2026 | 64.42 | 64.65 | 64.41 | 64.47 | +0.06 | +0.09% | 21,100 |
| Sep 21, 2026 | 64.37 | 64.62 | 64.21 | 64.41 | +0.32 | +0.50% | 103,200 |
| Sep 18, 2026 | 64.27 | 64.32 | 64.00 | 64.09 | -1.20 | -1.84% | 99,900 |
| Sep 17, 2026 | 65.39 | 65.39 | 65.08 | 65.29 | +0.53 | +0.82% | 29,000 |
| Sep 16, 2026 | 65.26 | 65.44 | 64.53 | 64.76 | -0.53 | -0.81% | 24,200 |
| Sep 15, 2026 | 65.49 | 65.49 | 65.22 | 65.29 | -0.01 | -0.02% | 23,800 |
| Sep 14, 2026 | 65.44 | 65.54 | 65.21 | 65.30 | -0.67 | -1.02% | 29,300 |
| Sep 11, 2026 | 66.03 | 66.15 | 65.89 | 65.97 | +0.37 | +0.56% | 21,800 |
| Sep 10, 2026 | 65.94 | 66.06 | 65.55 | 65.60 | -0.36 | -0.55% | 20,300 |
| Sep 9, 2026 | 66.60 | 66.61 | 65.95 | 65.96 | -0.46 | -0.69% | 43,400 |
| Sep 8, 2026 | 66.36 | 66.57 | 66.29 | 66.42 | +0.69 | +1.05% | 410,200 |
| Sep 4, 2026 | 65.64 | 65.94 | 65.64 | 65.73 | +0.01 | +0.02% | 32,400 |
| Sep 3, 2026 | 65.41 | 65.87 | 65.34 | 65.72 | +0.54 | +0.83% | 47,200 |
| Sep 2, 2026 | 64.98 | 65.19 | 64.72 | 65.18 | +0.12 | +0.18% | 38,000 |
| Sep 1, 2026 | 65.56 | 65.66 | 64.89 | 65.06 | -0.48 | -0.73% | 68,800 |
| Aug 31, 2026 | 65.68 | 65.68 | 65.39 | 65.54 | +0.03 | +0.05% | 18,700 |
| Aug 28, 2026 | 65.87 | 65.98 | 65.34 | 65.51 | -0.22 | -0.33% | 53,000 |
| Aug 27, 2026 | 65.91 | 65.91 | 65.59 | 65.73 | -0.60 | -0.90% | 45,000 |
| Aug 26, 2026 | 66.22 | 66.51 | 66.17 | 66.33 | +0.02 | +0.03% | 891,300 |
| Aug 25, 2026 | 66.14 | 66.34 | 66.07 | 66.31 | +0.37 | +0.56% | 30,900 |
| Aug 24, 2026 | 65.77 | 65.96 | 65.70 | 65.94 | -0.14 | -0.21% | 46,700 |
| Aug 21, 2026 | 66.42 | 66.42 | 66.08 | 66.08 | +0.09 | +0.14% | 26,200 |
| Aug 20, 2026 | 65.96 | 66.29 | 65.96 | 65.99 | +0.02 | +0.03% | 35,200 |
| Aug 19, 2026 | 66.05 | 66.32 | 65.93 | 65.97 | +0.04 | +0.06% | 35,600 |
| Aug 18, 2026 | 66.18 | 66.43 | 65.92 | 65.93 | 0.00 | 0.00% | 20,000 |
| Aug 17, 2026 | 66.10 | 66.29 | 65.93 | 65.93 | -0.38 | -0.57% | 44,600 |
| Aug 14, 2026 | 66.25 | 66.44 | 66.25 | 66.31 | +0.23 | +0.35% | 51,200 |
65 days, newest first. Daily bars as drawn on the NFRA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.