Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

28.23 UNCHANGED
Streaming Delayed 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 9,218 -0.17(-0.93%)
Jun 29, 2022 18.43 18.44 17.94 17.97 26,944 -0.27(-1.50%)
Jun 28, 2022 18.16 18.44 18.12 18.24 21,908 +0.30(+1.67%)
Jun 27, 2022 17.70 18.02 17.70 17.94 22,321 +0.41(+2.31%)
Jun 24, 2022 17.34 17.65 17.32 17.53 23,995 +0.34(+2.00%)
Jun 23, 2022 17.55 17.62 17.00 17.19 117,720 -0.33(-1.86%)
Jun 22, 2022 17.49 17.76 17.39 17.52 81,060 -0.52(-2.89%)
Jun 21, 2022 17.68 18.25 17.68 18.04 465,667 +0.68(+3.91%)
Jun 17, 2022 17.75 17.94 17.05 17.36 80,992 -0.48(-2.67%)
Jun 16, 2022 18.36 18.42 17.82 17.83 67,826 -0.94(-5.03%)
Jun 15, 2022 19.19 19.19 18.53 18.78 56,565 -0.19(-0.98%)
Jun 14, 2022 19.49 19.53 18.83 18.96 124,705 -0.34(-1.74%)
Jun 13, 2022 19.85 19.85 19.16 19.30 304,671 -1.00(-4.91%)
Jun 10, 2022 20.47 20.47 20.12 20.30 32,064 -0.42(-2.04%)
Jun 09, 2022 21.07 21.07 20.68 20.72 47,252 -0.39(-1.84%)
Jun 08, 2022 21.64 21.64 20.98 21.11 86,815 -0.29(-1.36%)
Jun 07, 2022 20.81 21.41 20.81 21.40 42,380 +0.47(+2.23%)
Jun 06, 2022 21.05 21.07 20.90 20.93 28,301 -0.08(-0.38%)
Jun 03, 2022 21.03 21.07 20.96 21.01 22,057 -0.08(-0.38%)
Jun 02, 2022 20.87 21.09 20.71 21.09 215,802 +0.23(+1.10%)
Jun 01, 2022 20.79 20.90 20.44 20.86 47,565 +0.32(+1.55%)
May 31, 2022 20.88 20.88 20.42 20.54 51,712 -0.09(-0.43%)
May 27, 2022 20.33 20.68 20.30 20.63 77,906 +0.29(+1.43%)
May 26, 2022 20.35 20.45 20.26 20.34 38,061 +0.20(+1.01%)
May 25, 2022 19.77 20.21 19.77 20.14 50,679 +0.34(+1.74%)
May 24, 2022 19.78 19.83 19.49 19.79 37,479 -0.06(-0.31%)
May 23, 2022 19.86 19.97 19.70 19.85 60,070 +0.17(+0.85%)
May 20, 2022 19.72 19.83 19.37 19.69 25,596 +0.11(+0.59%)
May 19, 2022 19.63 19.77 19.42 19.57 273,939 -0.19(-0.98%)
May 18, 2022 20.14 20.16 19.63 19.77 28,799 -0.40(-1.97%)
May 17, 2022 20.00 20.23 19.89 20.16 65,414 +0.41(+2.10%)
May 16, 2022 19.51 19.89 19.51 19.75 41,239 +0.39(+2.01%)
May 13, 2022 18.99 19.55 18.99 19.36 25,832 +0.54(+2.86%)
May 12, 2022 18.64 19.01 18.57 18.82 50,344 -0.01(-0.04%)
May 11, 2022 18.99 19.58 18.83 18.83 65,006 -0.09(-0.46%)
May 10, 2022 19.17 19.30 18.56 18.92 119,372 -0.09(-0.46%)
May 09, 2022 19.89 19.89 18.94 19.00 64,119 -1.03(-5.16%)
May 06, 2022 19.86 20.12 19.52 20.04 55,502 +0.20(+1.01%)
May 05, 2022 20.45 20.45 19.64 19.84 58,350 -0.62(-3.02%)
May 04, 2022 20.11 20.45 19.78 20.45 76,522 +0.70(+3.52%)
May 03, 2022 19.32 19.84 19.32 19.76 59,951 +0.49(+2.53%)
May 02, 2022 19.31 19.35 18.86 19.27 104,728 +0.03(+0.14%)
Apr 29, 2022 19.96 19.96 19.25 19.25 16,920 -0.59(-2.98%)
Apr 28, 2022 19.59 19.96 19.29 19.84 29,279 +0.40(+2.06%)
Apr 27, 2022 19.51 19.56 19.20 19.44 21,186 +0.16(+0.81%)
Apr 26, 2022 19.48 19.62 19.28 19.28 18,059 -0.05(-0.27%)
Apr 25, 2022 19.56 19.56 18.78 19.33 63,722 -0.56(-2.80%)
Apr 22, 2022 20.39 20.40 19.84 19.89 52,558 -0.58(-2.84%)
Apr 21, 2022 20.99 21.01 20.37 20.47 29,311 -0.26(-1.26%)
Apr 20, 2022 20.57 20.87 20.54 20.73 28,239 +0.22(+1.06%)
Apr 19, 2022 20.39 20.62 20.39 20.52 59,955 +0.09(+0.43%)
Apr 18, 2022 20.63 20.63 20.35 20.43 46,226 +0.06(+0.30%)
Apr 14, 2022 20.40 20.53 20.30 20.37 54,217 +0.01(+0.07%)
Apr 13, 2022 20.35 20.36 20.15 20.35 45,740 +0.20(+1.01%)
Apr 12, 2022 20.08 20.27 20.06 20.15 47,321 +0.30(+1.49%)
Apr 11, 2022 20.13 20.13 19.82 19.86 60,746 -0.30(-1.47%)
Apr 08, 2022 19.99 20.16 19.89 20.15 29,013 +0.26(+1.31%)
Apr 07, 2022 19.92 19.96 19.61 19.89 16,755 -0.03(-0.13%)
Apr 06, 2022 19.92 19.99 19.69 19.92 88,443 +0.09(+0.44%)
Apr 05, 2022 19.99 20.25 19.79 19.83 33,023 -0.17(-0.83%)
Apr 04, 2022 20.07 20.15 19.86 19.99 47,955 +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.