MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NFRA — Northern Trust STOXX Global Broad Infrastructure ETF
NYSE ArcaNorthern Trust STOXX Global Broad Infrastructure ETF
$62.89
+0.19(+0.30%)
- O
- 62.74
- H
- 62.97
- L
- 62.41
- V
- 83.35K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$62.89
Period Return+7.87%
Period High$67.36
Period Low$57.96
Avg Daily Volume93.3K
Total Trading Days365
NFRA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $62.74 | $62.97 | $62.41 | $62.89 | +$0.19 | +0.30% | 83,353 | $62.75 | $62.41 $62.97 |
| Oct 2, 2026 | $62.40 | $62.88 | $62.40 | $62.70 | +$0.49 | +0.79% | 102,220 | $62.58 | $62.40 $62.88 |
| Oct 1, 2026 | $62.35 | $62.37 | $61.92 | $62.21 | $-0.17 | -0.27% | 131,778 | $62.25 | $61.92 $62.37 |
| Sep 30, 2026 | $63.00 | $63.00 | $62.38 | $62.38 | $-0.33 | -0.53% | 86,942 | $62.59 | $62.38 $63.00 |
| Sep 29, 2026 | $62.61 | $62.95 | $62.47 | $62.71 | $-0.23 | -0.37% | 113,828 | $62.74 | $62.47 $62.95 |
| Sep 28, 2026 | $63.28 | $63.28 | $62.85 | $62.94 | $-0.56 | -0.88% | 419,351 | $63.03 | $62.85 $63.28 |
| Sep 25, 2026 | $63.43 | $63.53 | $63.23 | $63.50 | +$0.14 | +0.22% | 43,342 | $63.36 | $63.23 $63.53 |
| Sep 24, 2026 | $63.63 | $63.63 | $63.31 | $63.36 | $-0.32 | -0.50% | 58,418 | $63.52 | $63.31 $63.63 |
| Sep 23, 2026 | $64.15 | $64.15 | $63.65 | $63.68 | $-0.79 | -1.23% | 73,595 | $63.85 | $63.65 $64.15 |
| Sep 22, 2026 | $64.42 | $64.65 | $64.41 | $64.47 | +$0.06 | +0.10% | 21,142 | $64.49 | $64.41 $64.65 |
| Sep 21, 2026 | $64.37 | $64.62 | $64.21 | $64.41 | +$0.32 | +0.50% | 103,183 | $64.45 | $64.21 $64.62 |
| Sep 18, 2026 | $64.27 | $64.32 | $64.00 | $64.09 | $-1.20 | -1.84% | 99,857 | $64.19 | $64.00 $64.32 |
| Sep 17, 2026 | $65.39 | $65.39 | $65.08 | $65.29 | +$0.53 | +0.82% | 28,999 | $65.21 | $65.08 $65.39 |
| Sep 16, 2026 | $65.26 | $65.44 | $64.53 | $64.76 | $-0.53 | -0.81% | 24,212 | $65.13 | $64.53 $65.44 |
| Sep 15, 2026 | $65.49 | $65.49 | $65.22 | $65.29 | $-0.01 | -0.02% | 23,760 | $65.31 | $65.22 $65.49 |
| Sep 14, 2026 | $65.44 | $65.54 | $65.21 | $65.30 | $-0.67 | -1.01% | 29,273 | $65.37 | $65.21 $65.54 |
| Sep 11, 2026 | $66.03 | $66.15 | $65.89 | $65.97 | +$0.37 | +0.56% | 21,807 | $66.03 | $65.89 $66.15 |
| Sep 10, 2026 | $65.94 | $66.06 | $65.55 | $65.60 | $-0.36 | -0.55% | 20,309 | $65.76 | $65.55 $66.06 |
| Sep 9, 2026 | $66.60 | $66.61 | $65.95 | $65.96 | $-0.46 | -0.69% | 45,387 | $66.12 | $65.95 $66.61 |
| Sep 8, 2026 | $66.36 | $66.57 | $66.29 | $66.42 | +$0.69 | +1.05% | 410,240 | $66.56 | $66.29 $66.57 |
| Sep 4, 2026 | $65.64 | $65.94 | $65.64 | $65.73 | +$0.01 | +0.01% | 32,430 | $65.78 | $65.64 $65.94 |
| Sep 3, 2026 | $65.41 | $65.87 | $65.34 | $65.72 | +$0.54 | +0.83% | 47,168 | $65.61 | $65.34 $65.87 |
| Sep 2, 2026 | $64.98 | $65.19 | $64.72 | $65.18 | +$0.12 | +0.18% | 38,038 | $65.03 | $64.72 $65.19 |
| Sep 1, 2026 | $65.56 | $65.66 | $64.89 | $65.06 | $-0.48 | -0.73% | 68,809 | $65.11 | $64.89 $65.66 |
| Aug 31, 2026 | $65.68 | $65.68 | $65.39 | $65.54 | +$0.03 | +0.05% | 18,730 | $65.50 | $65.39 $65.68 |
| Aug 28, 2026 | $65.87 | $65.98 | $65.34 | $65.51 | $-0.22 | -0.33% | 53,026 | $65.65 | $65.34 $65.98 |
| Aug 27, 2026 | $65.91 | $65.91 | $65.59 | $65.73 | $-0.60 | -0.90% | 44,963 | $65.76 | $65.59 $65.91 |
| Aug 26, 2026 | $66.22 | $66.51 | $66.17 | $66.33 | +$0.02 | +0.03% | 891,344 | $66.22 | $66.17 $66.51 |
| Aug 25, 2026 | $66.14 | $66.34 | $66.07 | $66.31 | +$0.37 | +0.56% | 30,888 | $66.21 | $66.07 $66.34 |
| Aug 24, 2026 | $65.77 | $65.96 | $65.70 | $65.94 | $-0.14 | -0.22% | 46,705 | $65.83 | $65.70 $65.96 |