Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.11 -0.16 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.33	20.43	20.18	20.30	38,001	+0.18(+0.90%)
Jul 28, 2022	20.09	20.12	19.70	20.12	40,216	+0.19(+0.95%)
Jul 27, 2022	19.59	19.94	19.58	19.93	11,438	+0.26(+1.34%)
Jul 26, 2022	19.71	19.73	19.57	19.67	10,698	+0.12(+0.60%)
Jul 25, 2022	19.07	19.57	19.02	19.55	26,014	+0.62(+3.25%)
Jul 22, 2022	19.19	19.29	18.87	18.93	11,423	-0.22(-1.14%)
Jul 21, 2022	18.96	19.15	18.69	19.15	38,359	-0.06(-0.33%)
Jul 20, 2022	18.93	19.22	18.85	19.21	18,215	+0.10(+0.52%)
Jul 19, 2022	18.80	19.13	18.80	19.11	20,368	+0.47(+2.53%)
Jul 18, 2022	18.53	18.82	18.53	18.64	31,142	+0.40(+2.18%)
Jul 15, 2022	18.27	18.35	18.05	18.24	7,324	+0.24(+1.31%)
Jul 14, 2022	17.77	18.01	17.47	18.01	34,012	-0.17(-0.95%)
Jul 13, 2022	17.96	18.29	17.95	18.18	16,258	+0.13(+0.70%)
Jul 12, 2022	18.07	18.11	17.85	18.05	22,525	-0.25(-1.39%)
Jul 11, 2022	18.30	18.32	18.00	18.31	30,465	-0.14(-0.79%)
Jul 08, 2022	18.37	18.58	18.28	18.45	31,253	+0.12(+0.64%)
Jul 07, 2022	18.09	18.41	18.08	18.33	15,487	+0.65(+3.69%)
Jul 06, 2022	17.95	17.95	17.18	17.68	50,901	-0.28(-1.56%)
Jul 05, 2022	18.26	18.29	17.45	17.96	81,584	-0.49(-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.