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 (%)
Dec 29, 2023 22.72 22.74 22.64 22.74 12,217 +0.06(+0.26%)
Dec 28, 2023 22.84 22.86 22.68 22.68 15,053 -0.12(-0.52%)
Dec 27, 2023 22.88 22.91 22.75 22.80 36,684 -0.08(-0.34%)
Dec 26, 2023 22.86 22.93 22.78 22.88 19,120 +0.15(+0.65%)
Dec 22, 2023 22.76 22.85 22.69 22.73 8,580 +0.09(+0.39%)
Dec 21, 2023 22.47 22.65 22.47 22.64 58,375 +0.18(+0.79%)
Dec 20, 2023 22.62 22.71 22.42 22.47 8,253 -0.13(-0.57%)
Dec 19, 2023 22.51 22.68 22.51 22.60 44,899 +0.07(+0.31%)
Dec 18, 2023 22.49 22.70 22.29 22.53 23,113 +0.23(+1.02%)
Dec 15, 2023 22.42 22.42 22.26 22.30 13,216 -0.24(-1.05%)
Dec 14, 2023 22.54 22.66 22.49 22.54 14,850 +0.15(+0.66%)
Dec 13, 2023 21.98 22.41 21.93 22.39 10,921 +0.40(+1.84%)
Dec 12, 2023 22.10 22.10 21.91 21.98 12,001 -0.27(-1.20%)
Dec 11, 2023 22.39 22.39 22.24 22.25 12,122 -0.22(-0.96%)
Dec 08, 2023 22.34 22.51 22.34 22.47 17,617 +0.17(+0.75%)
Dec 07, 2023 22.46 22.49 22.26 22.30 22,757 -0.14(-0.61%)
Dec 06, 2023 22.66 22.74 22.44 22.44 31,688 -0.25(-1.09%)
Dec 05, 2023 22.92 23.00 22.68 22.68 10,606 -0.30(-1.29%)
Dec 04, 2023 22.95 23.12 22.94 22.98 24,585 -0.15(-0.64%)
Dec 01, 2023 22.81 23.16 22.81 23.13 55,945 +0.22(+0.95%)
Nov 30, 2023 22.63 22.91 22.59 22.91 36,466 +0.37(+1.65%)
Nov 29, 2023 22.57 22.63 22.47 22.54 25,142 +0.09(+0.40%)
Nov 28, 2023 22.46 22.59 22.41 22.45 17,741 +0.01(+0.06%)
Nov 27, 2023 22.50 22.50 22.36 22.43 19,466 -0.08(-0.37%)
Nov 24, 2023 22.33 22.59 22.33 22.52 2,576 +0.17(+0.75%)
Nov 22, 2023 22.04 22.37 22.04 22.35 17,675 +0.09(+0.39%)
Nov 21, 2023 22.13 22.28 22.10 22.26 24,605 +0.07(+0.32%)
Nov 20, 2023 22.12 22.40 22.08 22.19 67,085 +0.09(+0.40%)
Nov 17, 2023 21.88 22.17 21.88 22.10 26,534 +0.37(+1.72%)
Nov 16, 2023 21.90 22.01 21.64 21.73 39,854 -0.30(-1.34%)
Nov 15, 2023 21.91 22.12 21.91 22.02 22,208 +0.05(+0.22%)
Nov 14, 2023 21.94 21.99 21.87 21.98 125,635 +0.29(+1.34%)
Nov 13, 2023 21.60 21.72 21.53 21.68 17,040 +0.10(+0.48%)
Nov 10, 2023 21.62 21.62 21.51 21.58 15,616 +0.10(+0.46%)
Nov 09, 2023 21.61 21.68 21.48 21.48 11,379 -0.08(-0.36%)
Nov 08, 2023 21.74 21.74 21.52 21.56 20,198 -0.22(-1.00%)
Nov 07, 2023 21.76 21.84 21.74 21.78 21,104 -0.28(-1.26%)
Nov 06, 2023 22.33 22.33 22.03 22.05 21,828 -0.16(-0.72%)
Nov 03, 2023 22.26 22.33 22.11 22.22 13,792 +0.02(+0.11%)
Nov 02, 2023 21.76 22.19 21.75 22.19 12,764 +0.67(+3.11%)
Nov 01, 2023 21.28 21.59 21.28 21.52 8,456 +0.18(+0.84%)
Oct 31, 2023 21.23 21.36 21.19 21.34 11,448 +0.09(+0.43%)
Oct 30, 2023 21.28 21.40 21.09 21.25 16,183 +0.04(+0.18%)
Oct 27, 2023 21.57 21.57 21.12 21.21 50,500 -0.28(-1.31%)
Oct 26, 2023 21.43 21.51 21.29 21.49 8,133 -0.00(-0.02%)
Oct 25, 2023 21.62 21.62 21.47 21.50 6,633 -0.02(-0.07%)
Oct 24, 2023 21.60 21.67 21.51 21.51 3,986 -0.07(-0.31%)
Oct 23, 2023 21.58 21.71 21.49 21.58 5,403 -0.11(-0.49%)
Oct 20, 2023 21.84 21.84 21.69 21.69 28,434 -0.26(-1.19%)
Oct 19, 2023 21.92 22.03 21.80 21.95 19,284 -0.07(-0.31%)
Oct 18, 2023 22.02 22.04 21.93 22.02 9,457 -0.05(-0.22%)
Oct 17, 2023 22.16 22.24 22.02 22.06 106,047 -0.03(-0.15%)
Oct 16, 2023 21.96 22.12 21.93 22.10 53,360 +0.19(+0.85%)
Oct 13, 2023 21.89 21.99 21.84 21.91 14,029 +0.17(+0.77%)
Oct 12, 2023 21.73 21.77 21.55 21.74 18,467 +0.03(+0.13%)
Oct 11, 2023 21.51 21.75 21.48 21.72 12,521 +0.17(+0.81%)
Oct 10, 2023 21.39 21.54 21.39 21.54 6,000 +0.14(+0.65%)
Oct 09, 2023 21.30 21.42 21.25 21.40 7,556 +0.38(+1.83%)
Oct 06, 2023 20.72 21.09 20.66 21.02 17,299 +0.18(+0.84%)
Oct 05, 2023 20.48 20.84 20.48 20.84 10,780 +0.21(+1.03%)
Oct 04, 2023 20.69 20.69 20.44 20.63 17,279 -0.16(-0.75%)
Oct 03, 2023 20.90 20.90 20.60 20.78 14,446 -0.18(-0.84%)
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.