Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.49	20.49	19.76	19.76	16,483	-0.61(-2.98%)
Apr 28, 2022	20.11	20.48	19.81	20.36	28,522	+0.41(+2.06%)
Apr 27, 2022	20.02	20.08	19.71	19.95	20,639	+0.16(+0.81%)
Apr 26, 2022	20.00	20.14	19.79	19.79	17,592	-0.05(-0.27%)
Apr 25, 2022	20.08	20.08	19.28	19.85	62,076	-0.57(-2.80%)
Apr 22, 2022	20.93	20.94	20.36	20.42	51,200	-0.60(-2.85%)
Apr 21, 2022	21.55	21.57	20.91	21.02	28,554	-0.27(-1.26%)
Apr 20, 2022	21.11	21.42	21.09	21.28	27,509	+0.22(+1.06%)
Apr 19, 2022	20.93	21.17	20.93	21.06	58,406	+0.09(+0.43%)
Apr 18, 2022	21.18	21.18	20.89	20.97	45,031	+0.06(+0.30%)
Apr 14, 2022	20.94	21.08	20.84	20.91	52,816	+0.02(+0.07%)
Apr 13, 2022	20.89	20.90	20.69	20.89	44,558	+0.21(+1.01%)
Apr 12, 2022	20.61	20.81	20.60	20.69	46,098	+0.30(+1.49%)
Apr 11, 2022	20.67	20.67	20.35	20.38	59,177	-0.30(-1.47%)
Apr 08, 2022	20.52	20.69	20.42	20.69	28,264	+0.27(+1.31%)
Apr 07, 2022	20.45	20.49	20.13	20.42	16,322	-0.03(-0.13%)
Apr 06, 2022	20.45	20.52	20.21	20.44	86,158	+0.09(+0.44%)
Apr 05, 2022	20.52	20.78	20.32	20.35	32,170	-0.17(-0.83%)
Apr 04, 2022	20.60	20.69	20.39	20.52	46,716	+0.00(+0.00%)

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.