Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

23.77 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 23.70 23.88 23.70 23.77 8,692 +0.00(+0.00%)
Feb 22, 2024 23.70 23.85 23.60 23.77 8,880 +0.03(+0.13%)
Feb 21, 2024 23.49 23.76 23.49 23.74 6,509 +0.35(+1.50%)
Feb 20, 2024 23.35 23.44 23.34 23.39 111,404 +0.08(+0.33%)
Feb 16, 2024 23.02 23.42 23.02 23.31 29,749 +0.18(+0.79%)
Feb 15, 2024 22.45 23.13 22.45 23.13 9,818 +0.69(+3.06%)
Feb 14, 2024 22.63 22.63 22.41 22.44 29,962 -0.09(-0.39%)
Feb 13, 2024 22.73 22.82 22.38 22.53 13,990 -0.23(-1.01%)
Feb 12, 2024 22.49 22.85 22.49 22.76 44,779 +0.26(+1.16%)
Feb 09, 2024 22.55 22.57 22.41 22.50 19,397 +0.02(+0.09%)
Feb 08, 2024 22.52 22.52 22.42 22.48 14,287 -0.02(-0.08%)
Feb 07, 2024 22.50 22.50 22.39 22.50 20,304 +0.05(+0.22%)
Feb 06, 2024 22.47 22.58 22.43 22.45 15,488 -0.01(-0.04%)
Feb 05, 2024 22.66 22.66 22.36 22.46 15,594 -0.28(-1.21%)
Feb 02, 2024 22.82 22.82 22.60 22.73 17,216 -0.19(-0.82%)
Feb 01, 2024 23.00 23.17 22.90 22.92 13,075 +0.12(+0.52%)
Jan 31, 2024 23.15 23.15 22.80 22.80 28,205 -0.34(-1.49%)
Jan 30, 2024 23.05 23.19 23.02 23.15 17,491 +0.04(+0.17%)
Jan 29, 2024 23.08 23.11 22.88 23.11 16,876 +0.00(+0.00%)
Jan 26, 2024 22.96 23.11 22.91 23.11 28,702 +0.23(+0.99%)
Jan 25, 2024 22.82 22.88 22.67 22.88 40,204 +0.20(+0.87%)
Jan 24, 2024 22.81 22.81 22.63 22.68 12,273 +0.05(+0.22%)
Jan 23, 2024 22.68 22.70 22.55 22.64 17,257 -0.02(-0.09%)
Jan 22, 2024 22.54 22.69 22.47 22.65 13,846 +0.19(+0.83%)
Jan 19, 2024 22.47 22.49 22.34 22.47 34,995 -0.02(-0.09%)
Jan 18, 2024 22.47 22.49 22.32 22.49 24,213 +0.07(+0.31%)
Jan 17, 2024 22.58 22.67 22.35 22.42 14,024 -0.29(-1.26%)
Jan 16, 2024 22.88 22.88 22.67 22.70 19,257 -0.21(-0.90%)
Jan 12, 2024 23.03 23.03 22.79 22.91 7,645 +0.18(+0.78%)
Jan 11, 2024 22.89 22.89 22.66 22.73 17,076 -0.09(-0.39%)
Jan 10, 2024 22.87 22.87 22.70 22.82 8,447 +0.03(+0.13%)
Jan 09, 2024 22.90 22.90 22.68 22.79 17,774 -0.08(-0.34%)
Jan 08, 2024 22.72 22.92 22.61 22.87 20,049 -0.05(-0.21%)
Jan 05, 2024 22.89 23.01 22.84 22.92 13,751 +0.06(+0.26%)
Jan 04, 2024 23.08 23.18 22.80 22.86 21,162 -0.08(-0.34%)
Jan 03, 2024 22.81 23.03 22.78 22.94 13,945 +0.16(+0.69%)
Jan 02, 2024 22.70 22.82 22.70 22.78 14,276 +0.04(+0.17%)
Dec 29, 2023 22.72 22.74 22.64 22.74 12,217 +0.06(+0.26%)
Dec 28, 2023 22.84 22.86 22.68 22.68 15,053 -0.12(-0.52%)
Dec 27, 2023 22.88 22.91 22.75 22.80 36,684 -0.08(-0.34%)
Dec 26, 2023 22.86 22.93 22.78 22.88 19,120 +0.15(+0.65%)
Dec 22, 2023 22.76 22.85 22.69 22.73 8,580 +0.09(+0.39%)
Dec 21, 2023 22.47 22.65 22.47 22.64 58,375 +0.18(+0.79%)
Dec 20, 2023 22.62 22.71 22.42 22.47 8,253 -0.13(-0.57%)
Dec 19, 2023 22.51 22.68 22.51 22.60 44,899 +0.07(+0.31%)
Dec 18, 2023 22.49 22.70 22.29 22.53 23,113 +0.23(+1.02%)
Dec 15, 2023 22.42 22.42 22.26 22.30 13,216 -0.24(-1.05%)
Dec 14, 2023 22.54 22.66 22.49 22.54 14,850 +0.15(+0.66%)
Dec 13, 2023 21.98 22.41 21.93 22.39 10,921 +0.40(+1.84%)
Dec 12, 2023 22.10 22.10 21.91 21.98 12,001 -0.27(-1.20%)
Dec 11, 2023 22.39 22.39 22.24 22.25 12,122 -0.22(-0.96%)
Dec 08, 2023 22.34 22.51 22.34 22.47 17,617 +0.17(+0.75%)
Dec 07, 2023 22.46 22.49 22.26 22.30 22,757 -0.14(-0.61%)
Dec 06, 2023 22.66 22.74 22.44 22.44 31,688 -0.25(-1.09%)
Dec 05, 2023 22.92 23.00 22.68 22.68 10,606 -0.30(-1.29%)
Dec 04, 2023 22.95 23.12 22.94 22.98 24,585 -0.15(-0.64%)
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.