Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

26.10 +0.18 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.75	17.85		17.81	35,984	+0.28(+1.59%)
Jan 28, 2022	17.48	17.53	17.32	17.53	16,038	+0.05(+0.30%)
Jan 27, 2022	17.72	17.83	17.32	17.48	58,659	-0.04(-0.21%)
Jan 26, 2022	17.77	17.84	17.47	17.52	28,311	+0.09(+0.51%)
Jan 25, 2022	17.14	17.50	16.97	17.43	17,646	+0.26(+1.52%)
Jan 24, 2022	17.10	17.22	16.61	17.16	62,517	-0.13(-0.76%)
Jan 21, 2022	17.50	17.57	17.19	17.30	31,753	-0.34(-1.93%)
Jan 20, 2022	17.88	18.00	17.60	17.64	54,124	-0.19(-1.08%)
Jan 19, 2022	18.09	18.09	17.73	17.83	24,603	-0.15(-0.82%)
Jan 18, 2022	17.92	18.08	17.87	17.98	54,157	+0.00(+0.00%)
Jan 14, 2022				17.98	0	+0.15(+0.83%)
Jan 13, 2022	18.07	18.07	17.80	17.83	132,652	-0.12(-0.68%)
Jan 12, 2022	17.83	17.95	17.80	17.95	42,170	+0.24(+1.33%)
Jan 11, 2022	17.44	17.72	17.35	17.71	37,150	+0.41(+2.37%)
Jan 10, 2022	17.44	17.44	17.14	17.30	58,669	-0.08(-0.45%)
Jan 07, 2022	17.15	17.42	17.15	17.38	24,487	+0.19(+1.12%)
Jan 06, 2022	17.05	17.23	16.91	17.19	18,198	+0.30(+1.75%)
Jan 05, 2022	17.10	17.26	16.89	16.89	46,662	-0.12(-0.72%)
Jan 04, 2022	16.91	17.07	16.91	17.02	45,754	+0.20(+1.19%)

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.