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 (%)
Aug 31, 2018 15.87 15.87 15.87 0 -0.13(-0.78%)
Aug 30, 2018 15.95 16.02 15.95 15.99 92,084 -0.14(-0.86%)
Aug 29, 2018 16.13 16.18 16.08 16.13 12,761 -0.06(-0.37%)
Aug 28, 2018 16.31 16.34 16.13 16.19 13,348 -0.14(-0.86%)
Aug 27, 2018 16.22 16.33 16.22 16.33 4,715 +0.04(+0.25%)
Aug 24, 2018 16.43 16.43 16.25 16.29 8,826 -0.02(-0.11%)
Aug 23, 2018 16.34 16.36 16.30 16.31 5,935 -0.13(-0.81%)
Aug 22, 2018 16.43 16.48 16.30 16.44 5,836 +0.10(+0.61%)
Aug 21, 2018 16.33 16.44 16.33 16.34 3,445 +0.03(+0.21%)
Aug 20, 2018 16.16 16.31 16.15 16.31 11,192 +0.03(+0.20%)
Aug 17, 2018 16.02 16.28 16.02 16.28 3,416 +0.22(+1.40%)
Aug 16, 2018 16.03 16.10 15.97 16.05 5,552 +0.09(+0.58%)
Aug 15, 2018 16.30 16.30 15.90 15.96 7,703 -0.32(-1.94%)
Aug 14, 2018 16.25 16.29 16.15 16.28 43,136 +0.12(+0.76%)
Aug 13, 2018 16.47 16.47 16.15 16.15 9,434 -0.31(-1.86%)
Aug 10, 2018 16.39 16.46 16.39 16.46 12,528 +0.13(+0.82%)
Aug 09, 2018 16.24 16.43 16.24 16.32 9,272 -0.01(-0.04%)
Aug 08, 2018 16.20 16.36 16.20 16.33 22,634 +0.07(+0.41%)
Aug 07, 2018 16.51 16.51 16.21 16.27 17,321 -0.18(-1.08%)
Aug 06, 2018 16.33 16.44 16.29 16.44 10,166 +0.14(+0.86%)
Aug 03, 2018 16.20 16.30 16.19 16.30 4,413 +0.04(+0.26%)
Aug 02, 2018 16.02 16.26 15.88 16.26 223,061 +0.28(+1.76%)
Aug 01, 2018 15.98 15.98 15.97 15.98 2,532 -0.12(-0.77%)
Jul 31, 2018 16.02 16.11 15.98 16.10 5,207 +0.09(+0.54%)
Jul 30, 2018 15.97 16.03 15.92 16.02 7,925 +0.14(+0.90%)
Jul 27, 2018 16.14 16.14 15.87 15.87 147,631 -0.26(-1.61%)
Jul 26, 2018 15.88 16.16 15.88 16.13 43,865 +0.18(+1.15%)
Jul 25, 2018 15.80 15.95 15.80 15.95 5,281 +0.13(+0.80%)
Jul 24, 2018 15.80 15.90 15.79 15.83 7,012 +0.05(+0.30%)
Jul 23, 2018 15.76 15.78 15.73 15.78 4,525 +0.02(+0.13%)
Jul 20, 2018 15.83 15.83 15.76 15.76 2,831 -0.16(-0.99%)
Jul 19, 2018 15.80 15.96 15.80 15.92 8,779 +0.35(+2.23%)
Jul 18, 2018 15.48 15.61 15.48 15.57 5,036 +0.07(+0.43%)
Jul 17, 2018 15.56 15.56 15.48 15.50 5,220 -0.08(-0.54%)
Jul 16, 2018 15.59 15.59 15.59 15.59 932 -0.07(-0.43%)
Jul 13, 2018 15.60 15.78 15.60 15.65 11,891 -0.01(-0.07%)
Jul 12, 2018 15.64 15.66 15.54 15.66 20,583 +0.00(+0.00%)
Jul 11, 2018 15.57 15.68 15.57 15.66 1,500 -0.07(-0.46%)
Jul 10, 2018 15.74 15.74 15.70 15.74 6,854 +0.08(+0.54%)
Jul 09, 2018 15.87 15.87 15.65 15.65 22,386 -0.06(-0.35%)
Jul 06, 2018 15.59 15.71 15.59 15.71 1,696 +0.13(+0.81%)
Jul 05, 2018 15.53 15.59 15.53 15.58 7,246 +0.06(+0.38%)
Jul 03, 2018 15.52 15.52 15.52 0 +0.18(+1.17%)
Jul 02, 2018 15.61 15.61 15.34 15.34 2,003 -0.23(-1.47%)
Jun 29, 2018 15.45 15.59 15.42 15.57 15,076 +0.16(+1.05%)
Jun 28, 2018 15.41 15.42 15.26 15.41 6,765 +0.08(+0.54%)
Jun 27, 2018 15.35 15.47 15.31 15.33 13,947 -0.04(-0.25%)
Jun 26, 2018 15.24 15.40 15.24 15.36 4,814 +0.13(+0.84%)
Jun 25, 2018 15.58 15.58 15.22 15.24 26,875 -0.19(-1.25%)
Jun 22, 2018 15.44 15.51 15.41 15.43 6,074 +0.17(+1.10%)
Jun 21, 2018 15.65 15.65 15.26 15.26 4,342 -0.18(-1.15%)
Jun 20, 2018 15.44 15.47 15.37 15.44 9,255 +0.18(+1.15%)
Jun 19, 2018 15.18 15.26 15.18 15.26 1,095 +0.05(+0.36%)
Jun 18, 2018 15.18 15.30 15.18 15.21 9,967 +0.06(+0.39%)
Jun 15, 2018 15.32 15.09 15.15 8,257 -0.17(-1.13%)
Jun 14, 2018 15.31 15.35 15.28 15.32 11,567 +0.01(+0.05%)
Jun 13, 2018 15.31 15.35 15.28 15.31 6,720 -0.06(-0.39%)
Jun 12, 2018 15.54 15.54 15.38 15.38 8,347 -0.05(-0.34%)
Jun 11, 2018 15.25 15.44 15.24 15.43 29,023 +0.20(+1.30%)
Jun 08, 2018 15.46 15.46 15.20 15.23 1,573 -0.06(-0.41%)
Jun 07, 2018 15.29 15.32 15.19 15.29 15,446 +0.10(+0.65%)
Jun 06, 2018 15.21 15.21 15.13 15.19 6,537 -0.07(-0.47%)
Jun 05, 2018 15.31 15.35 15.26 15.26 10,178 -0.01(-0.05%)
Jun 04, 2018 15.31 15.35 15.24 15.27 9,015 +0.04(+0.28%)
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.