Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.92 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.75	17.85		17.81	35,988	+0.28(+1.59%)
Jan 28, 2022	17.48	17.53	17.32	17.53	16,040	+0.05(+0.30%)
Jan 27, 2022	17.72	17.83	17.32	17.48	58,665	-0.04(-0.21%)
Jan 26, 2022	17.77	17.84	17.47	17.51	28,314	+0.09(+0.51%)
Jan 25, 2022	17.14	17.50	16.97	17.42	17,647	+0.26(+1.52%)
Jan 24, 2022	17.10	17.22	16.61	17.16	62,523	-0.13(-0.76%)
Jan 21, 2022	17.50	17.56	17.19	17.29	31,756	-0.34(-1.93%)
Jan 20, 2022	17.88	18.00	17.60	17.63	54,129	-0.19(-1.08%)
Jan 19, 2022	18.09	18.09	17.73	17.83	24,605	-0.15(-0.82%)
Jan 18, 2022	17.92	18.08	17.87	17.97	54,162	+0.00(+0.00%)
Jan 14, 2022				17.97	0	+0.15(+0.83%)
Jan 13, 2022	18.07	18.07	17.80	17.83	132,664	-0.12(-0.68%)
Jan 12, 2022	17.83	17.95	17.80	17.95	42,174	+0.24(+1.33%)
Jan 11, 2022	17.43	17.72	17.35	17.71	37,153	+0.41(+2.37%)
Jan 10, 2022	17.43	17.43	17.14	17.30	58,674	-0.08(-0.45%)
Jan 07, 2022	17.15	17.42	17.15	17.38	24,489	+0.19(+1.12%)
Jan 06, 2022	17.05	17.22	16.91	17.19	18,200	+0.30(+1.75%)
Jan 05, 2022	17.10	17.26	16.88	16.89	46,666	-0.12(-0.72%)
Jan 04, 2022	16.91	17.07	16.91	17.02	45,759	+0.20(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.