Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.46 20.52 20.26 20.26 39,909 -0.23(-1.13%)
Mar 30, 2022 20.36 20.52 20.36 20.49 76,216 +0.15(+0.75%)
Mar 29, 2022 19.99 20.34 19.87 20.34 40,640 +0.14(+0.71%)
Mar 28, 2022 20.38 20.38 20.08 20.19 26,430 -0.34(-1.65%)
Mar 25, 2022 20.08 20.57 20.04 20.53 44,742 +0.56(+2.82%)
Mar 24, 2022 19.76 20.03 19.76 19.97 36,962 +0.26(+1.31%)
Mar 23, 2022 19.69 19.83 19.63 19.71 43,052 +0.23(+1.19%)
Mar 22, 2022 19.47 19.63 19.33 19.48 29,537 +0.00(+0.00%)
Mar 21, 2022 19.32 19.60 19.32 19.48 41,809 +0.39(+2.06%)
Mar 18, 2022 19.06 19.18 18.95 19.09 9,964 +0.05(+0.28%)
Mar 17, 2022 19.03 19.24 19.00 19.03 24,600 +0.24(+1.29%)
Mar 16, 2022 18.75 18.81 18.56 18.79 22,375 +0.17(+0.91%)
Mar 15, 2022 18.53 18.70 18.26 18.62 63,984 -0.12(-0.67%)
Mar 14, 2022 19.22 19.22 18.61 18.75 36,033 -0.54(-2.78%)
Mar 11, 2022 19.62 19.72 19.28 19.28 31,276 -0.42(-2.13%)
Mar 10, 2022 19.45 19.76 19.39 19.70 196,066 +0.29(+1.52%)
Mar 09, 2022 19.44 19.53 19.19 19.41 35,745 -0.07(-0.37%)
Mar 08, 2022 19.87 19.99 19.46 19.48 68,198 -0.10(-0.50%)
Mar 07, 2022 19.83 20.03 19.42 19.58 37,400 -0.11(-0.54%)
Mar 04, 2022 19.35 19.69 19.28 19.69 82,786 +0.29(+1.47%)
Mar 03, 2022 19.52 19.52 19.24 19.40 45,321 -0.01(-0.05%)
Mar 02, 2022 19.11 19.49 19.11 19.41 58,752 +0.54(+2.89%)
Mar 01, 2022 18.94 19.05 18.70 18.86 29,512 -0.05(-0.28%)
Feb 28, 2022 18.38 18.92 17.98 18.92 46,580 +0.54(+2.96%)
Feb 25, 2022 17.91 18.37 18.17 18.37 30,403 +0.46(+2.59%)
Feb 24, 2022 17.98 17.98 17.66 17.91 20,712 -0.01(-0.05%)
Feb 23, 2022 17.85 18.03 17.85 17.92 16,453 +0.23(+1.31%)
Feb 22, 2022 18.20 18.20 17.49 17.69 23,556 -0.43(-2.36%)
Feb 18, 2022 18.12 0 -0.16(-0.88%)
Feb 17, 2022 18.44 18.44 18.21 18.28 38,957 -0.09(-0.49%)
Feb 16, 2022 18.39 18.63 18.32 18.36 57,398 +0.00(+0.00%)
Feb 15, 2022 18.28 18.43 18.24 18.36 27,939 -0.08(-0.44%)
Feb 14, 2022 18.74 18.74 18.39 18.45 68,907 -0.39(-2.08%)
Feb 11, 2022 18.57 18.84 18.57 18.84 35,730 +0.56(+3.08%)
Feb 10, 2022 18.46 18.65 18.24 18.28 64,106 -0.26(-1.39%)
Feb 09, 2022 18.57 18.62 18.45 18.53 25,880 +0.12(+0.67%)
Feb 08, 2022 18.53 18.53 18.27 18.41 46,043 -0.10(-0.53%)
Feb 07, 2022 18.55 18.61 18.36 18.51 44,235 +0.05(+0.29%)
Feb 04, 2022 18.45 18.55 18.29 18.45 27,195 +0.10(+0.53%)
Feb 03, 2022 18.36 18.38 18.22 18.36 41,803 -0.15(-0.81%)
Feb 02, 2022 18.47 18.51 18.24 18.51 38,382 +0.19(+1.01%)
Feb 01, 2022 18.12 18.35 17.92 18.32 59,555 +0.27(+1.52%)
Jan 31, 2022 17.99 18.09 18.05 35,510 +0.28(+1.59%)
Jan 28, 2022 17.71 17.77 17.55 17.77 15,827 +0.05(+0.30%)
Jan 27, 2022 17.96 18.07 17.55 17.71 57,887 -0.04(-0.21%)
Jan 26, 2022 18.01 18.08 17.70 17.75 27,938 +0.09(+0.51%)
Jan 25, 2022 17.37 17.74 17.20 17.66 17,413 +0.27(+1.52%)
Jan 24, 2022 17.33 17.45 16.83 17.39 61,694 -0.13(-0.76%)
Jan 21, 2022 17.73 17.80 17.42 17.53 31,334 -0.34(-1.93%)
Jan 20, 2022 18.12 18.24 17.84 17.87 53,411 -0.19(-1.08%)
Jan 19, 2022 18.33 18.33 17.96 18.07 24,279 -0.15(-0.82%)
Jan 18, 2022 18.16 18.32 18.11 18.22 53,444 +0.00(+0.00%)
Jan 14, 2022 18.22 0 +0.15(+0.83%)
Jan 13, 2022 18.31 18.31 18.04 18.07 130,904 -0.12(-0.68%)
Jan 12, 2022 18.07 18.19 18.04 18.19 41,614 +0.24(+1.33%)
Jan 11, 2022 17.67 17.96 17.58 17.95 36,661 +0.42(+2.37%)
Jan 10, 2022 17.67 17.67 17.37 17.54 57,896 -0.08(-0.45%)
Jan 07, 2022 17.38 17.65 17.38 17.61 24,164 +0.19(+1.12%)
Jan 06, 2022 17.28 17.46 17.13 17.42 17,959 +0.30(+1.75%)
Jan 05, 2022 17.33 17.49 17.11 17.12 46,047 -0.12(-0.72%)
Jan 04, 2022 17.14 17.30 17.14 17.24 45,152 +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.