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 (%)
Mar 31, 2023 19.62 19.74 19.60 19.74 14,338 +0.13(+0.68%)
Mar 30, 2023 19.66 19.66 19.50 19.60 11,224 +0.17(+0.88%)
Mar 29, 2023 19.38 19.44 19.33 19.43 15,701 +0.27(+1.42%)
Mar 28, 2023 19.07 19.20 19.03 19.16 11,663 +0.16(+0.87%)
Mar 27, 2023 18.93 19.07 18.86 18.99 18,369 +0.26(+1.38%)
Mar 24, 2023 18.41 18.77 18.23 18.74 16,593 +0.12(+0.66%)
Mar 23, 2023 18.99 19.00 18.47 18.61 12,997 -0.24(-1.25%)
Mar 22, 2023 19.30 19.30 18.85 18.85 27,307 -0.36(-1.86%)
Mar 21, 2023 19.10 19.25 19.09 19.21 7,766 +0.33(+1.74%)
Mar 20, 2023 18.69 19.00 18.69 18.88 71,535 +0.23(+1.21%)
Mar 17, 2023 18.84 18.86 18.46 18.65 7,994 -0.28(-1.49%)
Mar 16, 2023 18.57 18.93 18.39 18.93 47,321 +0.19(+1.01%)
Mar 15, 2023 19.13 19.13 18.55 18.74 28,860 -0.81(-4.15%)
Mar 14, 2023 19.57 19.90 19.41 19.56 40,323 +0.11(+0.55%)
Mar 13, 2023 19.38 19.69 19.09 19.45 66,900 -0.16(-0.83%)
Mar 10, 2023 19.88 19.89 19.56 19.61 31,498 -0.26(-1.33%)
Mar 09, 2023 20.19 20.27 19.88 19.88 15,614 -0.30(-1.50%)
Mar 08, 2023 20.23 20.23 19.99 20.18 25,888 -0.04(-0.19%)
Mar 07, 2023 20.33 20.39 20.17 20.22 16,906 -0.21(-1.02%)
Mar 06, 2023 20.43 20.54 20.41 20.42 82,761 -0.08(-0.41%)
Mar 03, 2023 20.26 20.61 20.26 20.51 25,593 +0.23(+1.12%)
Mar 02, 2023 19.97 20.32 19.97 20.28 27,862 +0.23(+1.13%)
Mar 01, 2023 19.98 20.07 19.89 20.06 30,977 +0.15(+0.76%)
Feb 28, 2023 20.12 20.12 19.90 19.90 14,290 -0.27(-1.35%)
Feb 27, 2023 20.20 20.36 20.14 20.18 6,600 -0.01(-0.05%)
Feb 24, 2023 20.07 20.23 20.04 20.19 6,867 -0.08(-0.37%)
Feb 23, 2023 20.20 20.27 20.12 20.26 8,220 +0.27(+1.37%)
Feb 22, 2023 19.89 20.09 19.79 19.99 12,340 +0.09(+0.47%)
Feb 21, 2023 20.18 20.18 19.83 19.89 12,960 -0.41(-2.04%)
Feb 17, 2023 20.52 20.52 20.23 20.31 24,689 -0.38(-1.82%)
Feb 16, 2023 20.67 20.85 20.57 20.69 24,566 -0.05(-0.23%)
Feb 15, 2023 20.71 20.78 20.51 20.73 40,375 -0.04(-0.18%)
Feb 14, 2023 20.71 20.89 20.60 20.77 39,163 +0.06(+0.27%)
Feb 13, 2023 20.66 20.83 20.65 20.72 25,626 +0.06(+0.27%)
Feb 10, 2023 20.48 20.69 20.38 20.66 19,576 +0.36(+1.76%)
Feb 09, 2023 20.52 20.55 20.26 20.30 46,588 -0.23(-1.13%)
Feb 08, 2023 20.61 20.61 20.34 20.53 20,360 -0.04(-0.18%)
Feb 07, 2023 20.41 20.61 20.29 20.57 27,545 +0.16(+0.77%)
Feb 06, 2023 20.52 20.52 20.31 20.41 34,854 -0.18(-0.86%)
Feb 03, 2023 20.63 20.70 20.53 20.59 27,428 -0.09(-0.45%)
Feb 02, 2023 20.63 20.73 20.50 20.68 21,532 +0.07(+0.32%)
Feb 01, 2023 20.70 20.73 20.30 20.62 32,155 -0.12(-0.58%)
Jan 31, 2023 20.50 20.74 20.41 20.74 106,171 +0.26(+1.27%)
Jan 30, 2023 20.74 20.75 20.46 20.48 26,033 -0.30(-1.45%)
Jan 27, 2023 20.75 20.88 20.66 20.78 23,668 +0.05(+0.25%)
Jan 26, 2023 20.63 20.76 20.60 20.73 32,478 +0.18(+0.86%)
Jan 25, 2023 20.62 20.62 20.36 20.55 20,479 -0.13(-0.63%)
Jan 24, 2023 20.71 20.75 20.55 20.68 32,932 -0.11(-0.54%)
Jan 23, 2023 20.75 20.91 20.68 20.79 92,675 +0.20(+0.95%)
Jan 20, 2023 20.52 20.65 20.48 20.60 52,294 +0.10(+0.50%)
Jan 19, 2023 20.26 20.57 20.26 20.49 47,324 +0.13(+0.64%)
Jan 18, 2023 20.87 20.87 20.35 20.36 42,796 -0.35(-1.70%)
Jan 17, 2023 20.84 20.88 20.67 20.72 25,017 -0.07(-0.36%)
Jan 13, 2023 20.66 20.79 20.62 20.79 10,466 +0.07(+0.31%)
Jan 12, 2023 20.54 20.78 20.47 20.73 26,225 +0.32(+1.55%)
Jan 11, 2023 20.27 20.45 20.27 20.41 120,962 +0.21(+1.06%)
Jan 10, 2023 20.24 20.24 20.09 20.20 13,344 +0.03(+0.14%)
Jan 09, 2023 20.19 20.29 20.17 20.17 31,773 +0.20(+1.02%)
Jan 06, 2023 19.64 20.07 19.64 19.96 104,094 +0.43(+2.19%)
Jan 05, 2023 19.49 19.57 19.40 19.54 33,929 -0.01(-0.05%)
Jan 04, 2023 19.26 19.59 19.22 19.55 49,217 +0.22(+1.15%)
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.