Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian Energy Infrastructure ETF (NY: ENFR )

25.53 +0.15 (+0.60%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.80 11.80 11.80 23,864 +0.06(+0.48%)
Dec 30, 2020 11.74 11.93 11.73 11.74 23,864 +0.01(+0.07%)
Dec 29, 2020 11.83 11.88 11.70 11.74 23,512 -0.06(-0.55%)
Dec 28, 2020 12.01 12.07 11.79 11.80 179,058 -0.20(-1.65%)
Dec 24, 2020 12.01 12.03 11.94 12.00 20,235 -0.05(-0.43%)
Dec 23, 2020 12.16 12.16 12.05 12.05 79,550 +0.14(+1.15%)
Dec 22, 2020 12.06 12.06 11.91 11.91 244,032 -0.15(-1.26%)
Dec 21, 2020 12.14 12.14 11.88 12.07 54,233 -0.24(-1.96%)
Dec 18, 2020 12.43 12.44 12.23 12.31 39,684 -0.14(-1.16%)
Dec 17, 2020 12.62 12.62 12.38 12.45 54,079 -0.07(-0.58%)
Dec 16, 2020 12.76 12.76 12.49 12.52 26,746 -0.16(-1.29%)
Dec 15, 2020 12.46 12.75 12.45 12.69 18,090 +0.24(+1.89%)
Dec 14, 2020 12.98 12.98 12.44 12.45 44,208 -0.27(-2.15%)
Dec 11, 2020 12.73 12.75 12.65 12.72 15,799 -0.06(-0.44%)
Dec 10, 2020 12.46 12.81 12.46 12.78 48,529 +0.35(+2.85%)
Dec 09, 2020 12.59 12.73 12.35 12.43 32,215 -0.13(-1.02%)
Dec 08, 2020 12.45 12.67 12.45 12.56 27,688 +0.10(+0.83%)
Dec 07, 2020 12.67 12.67 12.37 12.45 49,741 -0.23(-1.83%)
Dec 04, 2020 12.39 12.71 12.37 12.68 68,546 +0.45(+3.68%)
Dec 03, 2020 11.99 12.33 11.99 12.23 34,326 +0.26(+2.15%)
Dec 02, 2020 11.70 12.03 11.69 11.98 12,885 +0.28(+2.41%)
Dec 01, 2020 11.78 11.90 11.60 11.69 121,894 +0.03(+0.27%)
Nov 30, 2020 12.01 12.05 11.66 11.66 37,303 -0.35(-2.93%)
Nov 27, 2020 12.15 12.18 12.01 12.02 6,842 -0.17(-1.40%)
Nov 25, 2020 12.24 12.24 12.05 12.19 82,852 -0.06(-0.52%)
Nov 24, 2020 12.03 12.30 12.03 12.25 87,040 +0.46(+3.89%)
Nov 23, 2020 11.49 11.82 11.47 11.79 41,639 +0.43(+3.82%)
Nov 20, 2020 11.41 11.41 11.29 11.36 28,364 -0.02(-0.20%)
Nov 19, 2020 11.13 11.38 11.05 11.38 18,399 +0.25(+2.23%)
Nov 18, 2020 11.37 11.44 11.12 11.13 43,384 -0.12(-1.07%)
Nov 17, 2020 11.02 11.25 10.87 11.25 17,777 +0.21(+1.89%)
Nov 16, 2020 11.08 11.18 10.92 11.04 75,755 +0.30(+2.77%)
Nov 13, 2020 10.67 10.76 10.62 10.75 77,752 +0.23(+2.14%)
Nov 12, 2020 10.84 10.84 10.42 10.52 55,406 -0.31(-2.83%)
Nov 11, 2020 10.87 10.92 10.80 10.83 36,995 +0.01(+0.11%)
Nov 10, 2020 10.52 10.83 10.52 10.82 28,959 +0.28(+2.70%)
Nov 09, 2020 10.36 10.65 10.30 10.53 66,786 +0.83(+8.54%)
Nov 06, 2020 10.02 10.02 9.704 9.704 14,185 -0.35(-3.46%)
Nov 05, 2020 10.03 10.14 10.03 10.05 10,419 +0.14(+1.43%)
Nov 04, 2020 9.909 10.15 9.909 9.909 16,395 -0.00(-0.02%)
Nov 03, 2020 9.893 9.941 9.854 9.911 11,657 +0.18(+1.80%)
Nov 02, 2020 9.838 9.838 9.704 9.735 51,946 -0.04(-0.40%)
Oct 30, 2020 9.704 9.775 9.609 9.775 16,211 -0.02(-0.16%)
Oct 29, 2020 9.633 9.791 9.475 9.791 29,665 +0.09(+0.90%)
Oct 28, 2020 9.838 9.869 9.648 9.704 59,171 -0.35(-3.46%)
Oct 27, 2020 10.07 10.10 10.00 10.05 17,093 -0.05(-0.49%)
Oct 26, 2020 10.25 10.25 10.01 10.10 27,554 -0.31(-2.94%)
Oct 23, 2020 10.56 10.56 10.31 10.41 14,311 -0.10(-0.98%)
Oct 22, 2020 10.19 10.51 10.19 10.51 23,364 +0.35(+3.42%)
Oct 21, 2020 10.27 10.27 10.15 10.16 56,415 -0.13(-1.27%)
Oct 20, 2020 10.20 10.35 10.20 10.29 13,910 +0.12(+1.20%)
Oct 19, 2020 10.34 10.40 10.16 10.17 43,157 -0.16(-1.53%)
Oct 16, 2020 10.51 10.51 10.29 10.33 8,232 -0.13(-1.28%)
Oct 15, 2020 10.29 10.47 10.20 10.46 19,418 +0.05(+0.46%)
Oct 14, 2020 10.38 10.60 10.38 10.41 28,480 +0.06(+0.61%)
Oct 13, 2020 10.37 10.44 10.31 10.35 19,426 -0.02(-0.15%)
Oct 12, 2020 10.31 10.40 10.28 10.37 9,663 +0.02(+0.23%)
Oct 09, 2020 10.49 10.49 10.32 10.34 12,918 -0.07(-0.68%)
Oct 08, 2020 9.988 10.44 9.988 10.41 16,386 +0.46(+4.60%)
Oct 07, 2020 9.925 9.972 9.831 9.956 18,283 +0.13(+1.36%)
Oct 06, 2020 10.07 10.23 9.822 9.822 13,508 -0.21(-2.05%)
Oct 05, 2020 9.948 10.03 9.830 10.03 30,726 +0.22(+2.25%)
Oct 02, 2020 9.522 9.814 9.475 9.806 27,863 +0.13(+1.39%)
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.