Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.38 18.92 17.98 18.92 46,580 +0.54(+2.96%)
Feb 25, 2022 17.91 18.37 18.17 18.37 30,403 +0.46(+2.59%)
Feb 24, 2022 17.98 17.98 17.66 17.91 20,712 -0.01(-0.05%)
Feb 23, 2022 17.85 18.03 17.85 17.92 16,453 +0.23(+1.31%)
Feb 22, 2022 18.20 18.20 17.49 17.69 23,556 -0.43(-2.36%)
Feb 18, 2022 18.12 0 -0.16(-0.88%)
Feb 17, 2022 18.44 18.44 18.21 18.28 38,957 -0.09(-0.49%)
Feb 16, 2022 18.39 18.63 18.32 18.36 57,398 +0.00(+0.00%)
Feb 15, 2022 18.28 18.43 18.24 18.36 27,939 -0.08(-0.44%)
Feb 14, 2022 18.74 18.74 18.39 18.45 68,907 -0.39(-2.08%)
Feb 11, 2022 18.57 18.84 18.57 18.84 35,730 +0.56(+3.08%)
Feb 10, 2022 18.46 18.65 18.24 18.28 64,106 -0.26(-1.39%)
Feb 09, 2022 18.57 18.62 18.45 18.53 25,880 +0.12(+0.67%)
Feb 08, 2022 18.53 18.53 18.27 18.41 46,043 -0.10(-0.53%)
Feb 07, 2022 18.55 18.61 18.36 18.51 44,235 +0.05(+0.29%)
Feb 04, 2022 18.45 18.55 18.29 18.45 27,195 +0.10(+0.53%)
Feb 03, 2022 18.36 18.38 18.22 18.36 41,803 -0.15(-0.81%)
Feb 02, 2022 18.47 18.51 18.24 18.51 38,382 +0.19(+1.01%)
Feb 01, 2022 18.12 18.35 17.92 18.32 59,555 +0.27(+1.52%)
Jan 31, 2022 17.99 18.09 18.05 35,510 +0.28(+1.59%)
Jan 28, 2022 17.71 17.77 17.55 17.77 15,827 +0.05(+0.30%)
Jan 27, 2022 17.96 18.07 17.55 17.71 57,887 -0.04(-0.21%)
Jan 26, 2022 18.01 18.08 17.70 17.75 27,938 +0.09(+0.51%)
Jan 25, 2022 17.37 17.74 17.20 17.66 17,413 +0.27(+1.52%)
Jan 24, 2022 17.33 17.45 16.83 17.39 61,694 -0.13(-0.76%)
Jan 21, 2022 17.73 17.80 17.42 17.53 31,334 -0.34(-1.93%)
Jan 20, 2022 18.12 18.24 17.84 17.87 53,411 -0.19(-1.08%)
Jan 19, 2022 18.33 18.33 17.96 18.07 24,279 -0.15(-0.82%)
Jan 18, 2022 18.16 18.32 18.11 18.22 53,444 +0.00(+0.00%)
Jan 14, 2022 18.22 0 +0.15(+0.83%)
Jan 13, 2022 18.31 18.31 18.04 18.07 130,904 -0.12(-0.68%)
Jan 12, 2022 18.07 18.19 18.04 18.19 41,614 +0.24(+1.33%)
Jan 11, 2022 17.67 17.96 17.58 17.95 36,661 +0.42(+2.37%)
Jan 10, 2022 17.67 17.67 17.37 17.54 57,896 -0.08(-0.45%)
Jan 07, 2022 17.38 17.65 17.38 17.61 24,164 +0.19(+1.12%)
Jan 06, 2022 17.28 17.46 17.13 17.42 17,959 +0.30(+1.75%)
Jan 05, 2022 17.33 17.49 17.11 17.12 46,047 -0.12(-0.72%)
Jan 04, 2022 17.14 17.30 17.14 17.24 45,152 +0.20(+1.19%)
Jan 03, 2022 16.78 17.04 16.78 17.04 19,396 +0.30(+1.79%)
Dec 31, 2021 16.55 16.76 16.52 16.74 43,910 +0.26(+1.55%)
Dec 30, 2021 16.43 16.64 16.43 16.48 45,057 -0.08(-0.48%)
Dec 29, 2021 16.65 16.65 16.48 16.56 38,009 -0.06(-0.37%)
Dec 28, 2021 16.67 16.72 16.57 16.63 35,906 -0.07(-0.42%)
Dec 27, 2021 16.42 16.70 16.34 16.70 50,149 +0.27(+1.61%)
Dec 23, 2021 16.32 16.46 16.32 16.43 45,059 +0.14(+0.87%)
Dec 22, 2021 16.34 16.36 16.09 16.29 22,484 +0.02(+0.15%)
Dec 21, 2021 16.02 16.35 16.02 16.27 37,737 +0.28(+1.77%)
Dec 20, 2021 15.81 15.98 15.65 15.98 81,688 -0.16(-0.98%)
Dec 17, 2021 16.15 16.23 15.95 16.14 53,866 -0.10(-0.60%)
Dec 16, 2021 16.23 16.47 16.17 16.24 29,175 +0.12(+0.77%)
Dec 15, 2021 16.05 16.19 15.89 16.12 16,555 +0.03(+0.16%)
Dec 14, 2021 16.06 16.27 16.06 16.09 13,847 -0.11(-0.65%)
Dec 13, 2021 16.33 16.33 16.13 16.19 15,783 -0.29(-1.77%)
Dec 10, 2021 16.52 16.52 16.29 16.49 21,702 -0.01(-0.05%)
Dec 09, 2021 16.58 16.65 16.48 16.49 16,658 -0.26(-1.53%)
Dec 08, 2021 16.79 16.87 16.72 16.75 51,363 -0.04(-0.26%)
Dec 07, 2021 16.63 16.90 16.63 16.79 34,610 +0.33(+1.98%)
Dec 06, 2021 16.48 16.60 16.19 16.47 119,608 +0.18(+1.08%)
Dec 03, 2021 16.58 16.58 16.19 16.29 22,693 -0.17(-1.02%)
Dec 02, 2021 16.06 16.49 16.02 16.46 27,867 +0.35(+2.19%)
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.