Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.24 11.24 11.18 11.18 21,089 -0.22(-1.90%)
Aug 28, 2020 11.40 11.40 11.24 11.40 19,743 +0.13(+1.18%)
Aug 27, 2020 11.28 11.29 11.17 11.26 44,277 +0.05(+0.46%)
Aug 26, 2020 11.48 11.48 11.20 11.21 50,635 -0.24(-2.09%)
Aug 25, 2020 11.68 11.68 11.42 11.45 183,865 -0.07(-0.62%)
Aug 24, 2020 11.50 11.56 11.48 11.52 5,094 +0.05(+0.45%)
Aug 21, 2020 11.44 11.49 11.40 11.47 41,612 -0.06(-0.54%)
Aug 20, 2020 11.52 11.58 11.45 11.53 40,661 -0.04(-0.38%)
Aug 19, 2020 11.73 11.75 11.57 11.58 18,869 -0.07(-0.58%)
Aug 18, 2020 11.86 11.86 11.63 11.64 20,509 -0.20(-1.69%)
Aug 17, 2020 11.85 11.85 11.76 11.84 68,837 +0.06(+0.48%)
Aug 14, 2020 11.83 11.87 11.79 11.79 2,999 +0.08(+0.69%)
Aug 13, 2020 11.80 11.80 11.64 11.71 34,213 -0.14(-1.20%)
Aug 12, 2020 11.85 11.89 11.81 11.85 27,980 +0.15(+1.32%)
Aug 11, 2020 11.90 11.94 11.70 11.70 22,135 -0.05(-0.44%)
Aug 10, 2020 11.52 11.75 11.52 11.75 6,740 +0.31(+2.71%)
Aug 07, 2020 11.44 11.46 11.38 11.44 19,330 -0.08(-0.72%)
Aug 06, 2020 11.51 11.55 11.43 11.52 19,388 +0.05(+0.41%)
Aug 05, 2020 11.48 11.59 11.37 11.47 18,328 +0.08(+0.70%)
Aug 04, 2020 10.98 11.42 10.98 11.39 206,370 +0.43(+3.90%)
Aug 03, 2020 10.85 11.02 10.85 10.97 17,968 +0.11(+1.03%)
Jul 31, 2020 10.78 10.85 10.72 10.85 32,684 -0.06(-0.55%)
Jul 30, 2020 10.91 10.98 10.80 10.91 8,681 -0.19(-1.74%)
Jul 29, 2020 10.83 11.11 10.79 11.11 11,646 +0.32(+2.94%)
Jul 28, 2020 10.83 10.86 10.79 10.79 12,870 -0.00(-0.03%)
Jul 27, 2020 10.82 10.84 10.78 10.79 5,130 -0.10(-0.96%)
Jul 24, 2020 10.96 10.96 10.88 10.90 38,916 -0.09(-0.86%)
Jul 23, 2020 11.02 11.02 10.87 10.99 5,401 -0.05(-0.44%)
Jul 22, 2020 11.05 11.07 10.95 11.04 30,607 -0.11(-0.97%)
Jul 21, 2020 10.84 11.20 10.84 11.15 8,401 +0.42(+3.96%)
Jul 20, 2020 10.98 10.98 10.73 10.73 21,683 -0.20(-1.80%)
Jul 17, 2020 11.04 11.11 10.91 10.92 21,747 -0.03(-0.29%)
Jul 16, 2020 10.80 11.01 10.80 10.95 19,898 -0.02(-0.21%)
Jul 15, 2020 10.87 10.98 10.80 10.98 8,171 +0.42(+3.95%)
Jul 14, 2020 10.33 10.56 10.33 10.56 4,072 +0.18(+1.70%)
Jul 13, 2020 10.43 10.51 10.37 10.38 6,854 -0.05(-0.49%)
Jul 10, 2020 10.41 10.46 10.38 10.43 26,834 +0.05(+0.53%)
Jul 09, 2020 10.67 10.67 10.36 10.38 10,334 -0.30(-2.85%)
Jul 08, 2020 10.72 10.82 10.61 10.68 15,604 -0.03(-0.32%)
Jul 07, 2020 10.73 10.87 10.62 10.72 20,896 -0.03(-0.26%)
Jul 06, 2020 11.03 11.17 10.69 10.75 9,288 -0.17(-1.56%)
Jul 02, 2020 10.97 10.99 10.87 10.92 4,832 +0.06(+0.59%)
Jul 01, 2020 10.90 11.05 10.80 10.85 20,237 -0.09(-0.82%)
Jun 30, 2020 10.62 10.95 10.58 10.94 142,369 +0.30(+2.86%)
Jun 29, 2020 10.54 10.69 10.50 10.64 86,815 +0.11(+1.01%)
Jun 26, 2020 10.76 10.76 10.47 10.53 246,341 -0.38(-3.49%)
Jun 25, 2020 10.69 11.06 10.69 10.91 85,011 +0.06(+0.51%)
Jun 24, 2020 11.23 11.23 10.76 10.86 12,908 -0.51(-4.49%)
Jun 23, 2020 11.56 11.56 11.36 11.37 7,514 -0.10(-0.83%)
Jun 22, 2020 11.35 11.46 11.31 11.46 13,253 +0.06(+0.48%)
Jun 19, 2020 11.78 11.81 11.41 11.41 5,214 -0.19(-1.65%)
Jun 18, 2020 11.42 11.65 11.42 11.60 5,112 +0.06(+0.54%)
Jun 17, 2020 11.69 11.79 11.54 11.54 7,008 -0.26(-2.18%)
Jun 16, 2020 11.95 11.95 11.72 11.80 12,174 +0.24(+2.05%)
Jun 15, 2020 10.80 11.74 10.80 11.56 19,272 +0.44(+3.96%)
Jun 12, 2020 11.39 11.42 10.93 11.12 32,811 +0.03(+0.28%)
Jun 11, 2020 11.54 11.54 11.05 11.09 42,338 -1.12(-9.21%)
Jun 10, 2020 12.50 12.50 12.16 12.21 19,914 -0.39(-3.12%)
Jun 09, 2020 13.05 13.05 12.52 12.60 21,230 -0.59(-4.47%)
Jun 08, 2020 13.89 15.14 12.92 13.19 32,568 +0.57(+4.55%)
Jun 05, 2020 12.58 12.73 12.49 12.62 27,088 +0.54(+4.49%)
Jun 04, 2020 11.91 12.08 11.87 12.08 104,329 +0.11(+0.92%)
Jun 03, 2020 11.81 11.99 11.78 11.97 17,162 +0.33(+2.84%)
Jun 02, 2020 11.45 11.64 11.45 11.64 5,673 +0.25(+2.21%)
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.