Alerian Energy Infrastructure ETF (NY: ENFR )

22.61 +0.12 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 22.61 22.61 22.45 22.61 18,184 +0.12(+0.53%)
Aug 11, 2022 22.20 22.62 22.20 22.49 33,769 +0.20(+0.90%)
Aug 10, 2022 22.08 22.35 21.92 22.29 33,958 +0.37(+1.69%)
Aug 09, 2022 21.87 21.95 21.86 21.92 11,188 +0.23(+1.06%)
Aug 08, 2022 21.54 21.84 21.54 21.69 82,333 +0.17(+0.79%)
Aug 05, 2022 21.37 21.60 21.25 21.52 63,716 -0.01(-0.04%)
Aug 04, 2022 22.04 22.08 21.51 21.53 15,257 -0.47(-2.14%)
Aug 03, 2022 22.12 22.14 21.86 22.00 16,416 -0.10(-0.45%)
Aug 02, 2022 22.27 22.27 22.00 22.10 23,698 -0.14(-0.63%)
Aug 01, 2022 22.29 22.29 21.87 22.24 26,229 -0.17(-0.76%)
Jul 29, 2022 22.44 22.55 22.28 22.41 34,424 +0.20(+0.90%)
Jul 28, 2022 22.18 22.21 21.75 22.21 36,430 +0.21(+0.95%)
Jul 27, 2022 21.63 22.01 21.61 22.00 10,362 +0.29(+1.34%)
Jul 26, 2022 21.76 21.78 21.60 21.71 9,691 +0.13(+0.60%)
Jul 25, 2022 21.05 21.60 21.00 21.58 23,565 +0.68(+3.25%)
Jul 22, 2022 21.18 21.30 20.83 20.90 10,348 -0.24(-1.14%)
Jul 21, 2022 20.93 21.14 20.63 21.14 34,748 -0.07(-0.33%)
Jul 20, 2022 20.90 21.22 20.81 21.21 16,501 +0.11(+0.52%)
Jul 19, 2022 20.75 21.12 20.75 21.10 18,451 +0.52(+2.53%)
Jul 18, 2022 20.46 20.78 20.46 20.58 28,211 +0.44(+2.18%)
Jul 15, 2022 20.17 20.26 19.92 20.14 6,635 +0.26(+1.31%)
Jul 14, 2022 19.62 19.88 19.29 19.88 30,810 -0.19(-0.95%)
Jul 13, 2022 19.83 20.20 19.82 20.07 14,728 +0.14(+0.70%)
Jul 12, 2022 19.95 19.99 19.71 19.93 20,405 -0.28(-1.39%)
Jul 11, 2022 20.20 20.23 19.87 20.21 27,597 -0.16(-0.79%)
Jul 08, 2022 20.28 20.51 20.18 20.37 28,311 +0.13(+0.64%)
Jul 07, 2022 19.97 20.32 19.96 20.24 14,029 +0.72(+3.69%)
Jul 06, 2022 19.82 19.82 18.96 19.52 46,109 -0.31(-1.56%)
Jul 05, 2022 20.16 20.19 19.26 19.83 73,904 -0.54(-2.65%)
Jul 01, 2022 20.19 20.43 19.85 20.37 181,287 +0.20(+0.99%)
Jun 30, 2022 20.18 20.28 20.04 20.17 8,135 -0.19(-0.93%)
Jun 29, 2022 20.89 20.90 20.33 20.36 23,777 -0.31(-1.50%)
Jun 28, 2022 20.58 20.90 20.53 20.67 19,333 +0.34(+1.67%)
Jun 27, 2022 20.06 20.42 20.06 20.33 19,697 +0.46(+2.32%)
Jun 24, 2022 19.65 20.00 19.62 19.87 21,174 +0.39(+2.00%)
Jun 23, 2022 19.89 19.97 19.27 19.48 103,880 -0.37(-1.86%)
Jun 22, 2022 19.82 20.13 19.71 19.85 71,530 -0.59(-2.89%)
Jun 21, 2022 20.04 20.68 20.04 20.44 410,920 +0.77(+3.91%)
Jun 17, 2022 20.11 20.33 19.32 19.67 71,470 -0.54(-2.67%)
Jun 16, 2022 20.81 20.87 20.19 20.21 59,852 -1.07(-5.03%)
Jun 15, 2022 21.75 21.75 21.00 21.28 49,915 -0.21(-0.98%)
Jun 14, 2022 22.09 22.13 21.34 21.49 110,044 -0.38(-1.74%)
Jun 13, 2022 22.50 22.50 21.71 21.87 268,852 -1.13(-4.91%)
Jun 10, 2022 23.20 23.20 22.80 23.00 28,295 -0.48(-2.04%)
Jun 09, 2022 23.88 23.88 23.44 23.48 41,697 -0.44(-1.84%)
Jun 08, 2022 24.52 24.52 23.78 23.92 76,609 -0.33(-1.36%)
Jun 07, 2022 23.58 24.26 23.58 24.25 37,398 +0.53(+2.23%)
Jun 06, 2022 23.85 23.88 23.68 23.72 24,974 -0.09(-0.38%)
Jun 03, 2022 23.83 23.88 23.75 23.81 19,464 -0.09(-0.38%)
Jun 02, 2022 23.65 23.90 23.47 23.90 190,431 +0.26(+1.10%)
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.