Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

28.23 -0.09 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.81 17.90 17.68 17.80 9,217 -0.17(-0.93%)
Jun 29, 2022 18.44 18.44 17.94 17.97 26,942 -0.27(-1.50%)
Jun 28, 2022 18.16 18.44 18.12 18.24 21,906 +0.30(+1.67%)
Jun 27, 2022 17.70 18.02 17.70 17.94 22,319 +0.41(+2.32%)
Jun 24, 2022 17.34 17.65 17.32 17.54 23,992 +0.34(+2.00%)
Jun 23, 2022 17.55 17.62 17.01 17.19 117,709 -0.33(-1.86%)
Jun 22, 2022 17.49 17.76 17.39 17.52 81,052 -0.52(-2.89%)
Jun 21, 2022 17.69 18.25 17.69 18.04 465,624 +0.68(+3.91%)
Jun 17, 2022 17.75 17.94 17.05 17.36 80,984 -0.48(-2.67%)
Jun 16, 2022 18.37 18.42 17.82 17.84 67,819 -0.94(-5.03%)
Jun 15, 2022 19.19 19.19 18.53 18.78 56,560 -0.19(-0.98%)
Jun 14, 2022 19.49 19.53 18.83 18.97 124,693 -0.34(-1.74%)
Jun 13, 2022 19.86 19.86 19.16 19.30 304,643 -1.00(-4.91%)
Jun 10, 2022 20.47 20.47 20.12 20.30 32,061 -0.42(-2.04%)
Jun 09, 2022 21.07 21.07 20.69 20.72 47,248 -0.39(-1.84%)
Jun 08, 2022 21.64 21.64 20.99 21.11 86,807 -0.29(-1.36%)
Jun 07, 2022 20.81 21.41 20.81 21.40 42,376 +0.47(+2.23%)
Jun 06, 2022 21.05 21.08 20.90 20.93 28,298 -0.08(-0.38%)
Jun 03, 2022 21.03 21.07 20.96 21.01 22,055 -0.08(-0.38%)
Jun 02, 2022 20.87 21.09 20.71 21.09 215,782 +0.23(+1.10%)
Jun 01, 2022 20.79 20.91 20.44 20.86 47,560 +0.32(+1.55%)
May 31, 2022 20.88 20.88 20.42 20.54 51,708 -0.09(-0.43%)
May 27, 2022 20.33 20.69 20.30 20.63 77,899 +0.29(+1.43%)
May 26, 2022 20.35 20.46 20.27 20.34 38,058 +0.20(+1.01%)
May 25, 2022 19.77 20.21 19.77 20.14 50,674 +0.34(+1.74%)
May 24, 2022 19.79 19.83 19.49 19.79 37,475 -0.06(-0.31%)
May 23, 2022 19.87 19.97 19.70 19.86 60,064 +0.17(+0.85%)
May 20, 2022 19.72 19.83 19.37 19.69 25,593 +0.11(+0.59%)
May 19, 2022 19.64 19.77 19.42 19.57 273,914 -0.19(-0.98%)
May 18, 2022 20.14 20.17 19.63 19.77 28,797 -0.40(-1.97%)
May 17, 2022 20.00 20.23 19.89 20.17 65,408 +0.41(+2.10%)
May 16, 2022 19.51 19.90 19.51 19.75 41,235 +0.39(+2.01%)
May 13, 2022 18.99 19.55 18.99 19.36 25,829 +0.54(+2.86%)
May 12, 2022 18.64 19.01 18.57 18.82 50,340 -0.01(-0.04%)
May 11, 2022 19.00 19.58 18.83 18.83 65,000 -0.09(-0.46%)
May 10, 2022 19.17 19.30 18.56 18.92 119,361 -0.09(-0.46%)
May 09, 2022 19.89 19.89 18.94 19.00 64,113 -1.03(-5.16%)
May 06, 2022 19.87 20.12 19.52 20.04 55,497 +0.20(+1.01%)
May 05, 2022 20.46 20.46 19.64 19.84 58,345 -0.62(-3.02%)
May 04, 2022 20.11 20.46 19.79 20.46 76,515 +0.70(+3.52%)
May 03, 2022 19.33 19.84 19.33 19.76 59,946 +0.49(+2.53%)
May 02, 2022 19.31 19.35 18.87 19.27 104,718 +0.03(+0.14%)
Apr 29, 2022 19.96 19.96 19.25 19.25 16,918 -0.59(-2.98%)
Apr 28, 2022 19.59 19.96 19.30 19.84 29,276 +0.40(+2.06%)
Apr 27, 2022 19.51 19.56 19.20 19.44 21,184 +0.16(+0.81%)
Apr 26, 2022 19.48 19.62 19.28 19.28 18,057 -0.05(-0.27%)
Apr 25, 2022 19.56 19.56 18.78 19.34 63,716 -0.56(-2.80%)
Apr 22, 2022 20.40 20.40 19.84 19.89 52,553 -0.58(-2.85%)
Apr 21, 2022 21.00 21.01 20.37 20.47 29,308 -0.26(-1.26%)
Apr 20, 2022 20.57 20.87 20.54 20.73 28,236 +0.22(+1.06%)
Apr 19, 2022 20.40 20.62 20.40 20.52 59,949 +0.09(+0.43%)
Apr 18, 2022 20.63 20.63 20.35 20.43 46,221 +0.06(+0.30%)
Apr 14, 2022 20.40 20.54 20.30 20.37 54,212 +0.01(+0.07%)
Apr 13, 2022 20.35 20.36 20.15 20.36 45,736 +0.20(+1.01%)
Apr 12, 2022 20.08 20.27 20.07 20.15 47,316 +0.30(+1.49%)
Apr 11, 2022 20.14 20.14 19.82 19.86 60,741 -0.30(-1.47%)
Apr 08, 2022 19.99 20.16 19.89 20.15 29,011 +0.26(+1.31%)
Apr 07, 2022 19.93 19.96 19.61 19.89 16,754 -0.03(-0.13%)
Apr 06, 2022 19.93 20.00 19.69 19.92 88,435 +0.09(+0.44%)
Apr 05, 2022 20.00 20.25 19.80 19.83 33,020 -0.17(-0.83%)
Apr 04, 2022 20.07 20.15 19.87 20.00 47,950 +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.