Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.92 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.06	20.16	19.92	20.03	38,508	+0.18(+0.90%)
Jul 28, 2022	19.83	19.85	19.44	19.85	40,753	+0.19(+0.95%)
Jul 27, 2022	19.34	19.68	19.32	19.67	11,591	+0.26(+1.34%)
Jul 26, 2022	19.45	19.47	19.31	19.41	10,840	+0.12(+0.60%)
Jul 25, 2022	18.82	19.31	18.77	19.29	26,361	+0.61(+3.25%)
Jul 22, 2022	18.93	19.04	18.62	18.68	11,575	-0.21(-1.14%)
Jul 21, 2022	18.71	18.90	18.44	18.90	38,871	-0.06(-0.33%)
Jul 20, 2022	18.68	18.97	18.60	18.96	18,459	+0.10(+0.52%)
Jul 19, 2022	18.55	18.88	18.55	18.86	20,640	+0.46(+2.53%)
Jul 18, 2022	18.29	18.58	18.29	18.40	31,558	+0.39(+2.18%)
Jul 15, 2022	18.03	18.11	17.81	18.00	7,422	+0.23(+1.31%)
Jul 14, 2022	17.54	17.77	17.24	17.77	34,466	-0.17(-0.95%)
Jul 13, 2022	17.73	18.05	17.72	17.94	16,475	+0.13(+0.70%)
Jul 12, 2022	17.83	17.87	17.62	17.82	22,826	-0.25(-1.39%)
Jul 11, 2022	18.06	18.08	17.76	18.07	30,871	-0.14(-0.79%)
Jul 08, 2022	18.13	18.33	18.04	18.21	31,670	+0.12(+0.64%)
Jul 07, 2022	17.85	18.17	17.84	18.09	15,693	+0.64(+3.69%)
Jul 06, 2022	17.72	17.72	16.95	17.45	51,580	-0.28(-1.56%)
Jul 05, 2022	18.02	18.05	17.22	17.73	82,673	-0.48(-2.65%)

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.