Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.76 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.09	16.09	16.02	16.05	10,898	+0.01(+0.05%)
May 27, 2021	15.95	16.12	15.95	16.04	14,817	+0.06(+0.39%)
May 26, 2021	15.89	16.02	15.85	15.98	10,711	+0.08(+0.51%)
May 25, 2021	16.03	16.12	15.90	15.90	7,674	-0.25(-1.56%)
May 24, 2021	16.14	16.20	16.09	16.15	4,361	+0.08(+0.47%)
May 21, 2021	16.19	16.19	16.01	16.08	14,080	+0.03(+0.19%)
May 20, 2021	15.93	16.09	15.77	16.05	19,955	+0.19(+1.23%)
May 19, 2021	16.04	16.04	15.71	15.85	32,379	-0.28(-1.71%)
May 18, 2021	16.18	16.20	16.07	16.13	14,604	-0.04(-0.22%)
May 17, 2021	16.06	16.16	15.89	16.16	24,067	+0.23(+1.42%)
May 14, 2021	15.75	15.96	15.75	15.93	18,839	+0.31(+1.96%)
May 13, 2021	15.50	15.77	15.45	15.63	47,510	+0.03(+0.17%)
May 12, 2021	15.61	15.98	15.60	15.60	43,815	-0.05(-0.33%)
May 11, 2021	15.45	15.71	15.42	15.65	19,883	-0.11(-0.69%)
May 10, 2021	15.68	15.94	15.68	15.76	33,967	+0.11(+0.68%)
May 07, 2021	15.45	15.68	15.45	15.66	19,797	+0.16(+1.03%)
May 06, 2021	15.44	15.50	15.31	15.50	16,776	+0.08(+0.54%)
May 05, 2021	15.39	15.50	15.35	15.41	23,629	+0.19(+1.27%)
May 04, 2021	15.17	15.29	15.13	15.22	26,465	+0.08(+0.50%)

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.