Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

21.98 -0.15 (-0.70%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 21.96 22.17 21.83 22.13 25,602 +0.17(+0.77%)
Feb 06, 2023 22.08 22.08 21.85 21.96 32,395 -0.19(-0.86%)
Feb 03, 2023 22.20 22.27 22.09 22.15 25,493 -0.10(-0.45%)
Feb 02, 2023 22.20 22.30 22.06 22.25 20,013 +0.07(+0.32%)
Feb 01, 2023 22.27 22.30 21.84 22.18 29,887 -0.13(-0.58%)
Jan 31, 2023 22.06 22.31 21.96 22.31 98,681 +0.28(+1.27%)
Jan 30, 2023 22.31 22.32 22.01 22.03 24,197 -0.32(-1.45%)
Jan 27, 2023 22.32 22.46 22.23 22.36 21,999 +0.05(+0.25%)
Jan 26, 2023 22.20 22.34 22.16 22.30 30,187 +0.19(+0.86%)
Jan 25, 2023 22.19 22.19 21.90 22.11 19,035 -0.14(-0.63%)
Jan 24, 2023 22.28 22.33 22.11 22.25 30,609 -0.12(-0.54%)
Jan 23, 2023 22.33 22.50 22.25 22.37 86,137 +0.21(+0.95%)
Jan 20, 2023 22.08 22.21 22.04 22.16 48,605 +0.11(+0.50%)
Jan 19, 2023 21.80 22.13 21.80 22.05 43,986 +0.14(+0.64%)
Jan 18, 2023 22.45 22.45 21.89 21.91 39,777 -0.38(-1.70%)
Jan 17, 2023 22.42 22.47 22.23 22.29 23,252 -0.08(-0.36%)
Jan 13, 2023 22.23 22.37 22.19 22.37 9,728 +0.07(+0.31%)
Jan 12, 2023 22.10 22.36 22.02 22.30 24,375 +0.34(+1.55%)
Jan 11, 2023 21.81 22.00 21.81 21.96 112,428 +0.23(+1.06%)
Jan 10, 2023 21.78 21.78 21.61 21.73 12,403 +0.03(+0.14%)
Jan 09, 2023 21.72 21.83 21.70 21.70 29,532 +0.22(+1.02%)
Jan 06, 2023 21.13 21.59 21.13 21.48 96,750 +0.46(+2.19%)
Jan 05, 2023 20.97 21.05 20.88 21.02 31,536 -0.01(-0.05%)
Jan 04, 2023 20.72 21.07 20.68 21.03 45,745 +0.24(+1.15%)
Jan 03, 2023 21.15 21.16 20.63 20.79 45,541 -0.37(-1.75%)
Dec 30, 2022 21.07 21.22 21.06 21.16 49,727 -0.05(-0.24%)
Dec 29, 2022 21.00 21.28 21.00 21.21 57,231 +0.30(+1.43%)
Dec 28, 2022 21.38 21.38 20.89 20.91 36,893 -0.44(-2.06%)
Dec 27, 2022 21.31 21.43 21.27 21.35 53,510 +0.07(+0.33%)
Dec 23, 2022 20.86 21.32 20.86 21.28 34,417 +0.43(+2.06%)
Dec 22, 2022 21.01 21.01 20.50 20.85 64,122 -0.23(-1.09%)
Dec 21, 2022 21.00 21.13 20.91 21.08 30,635 +0.34(+1.64%)
Dec 20, 2022 20.55 20.84 20.55 20.74 53,745 +0.10(+0.48%)
Dec 19, 2022 20.98 20.98 20.51 20.64 12,193 -0.28(-1.34%)
Dec 16, 2022 21.01 21.01 20.63 20.92 37,724 -0.28(-1.32%)
Dec 15, 2022 21.35 21.35 21.01 21.20 23,179 -0.39(-1.81%)
Dec 14, 2022 21.77 21.77 21.49 21.59 57,758 -0.09(-0.42%)
Dec 13, 2022 21.75 21.81 21.52 21.68 111,832 +0.36(+1.69%)
Dec 12, 2022 20.99 21.32 20.98 21.32 55,300 +0.29(+1.38%)
Dec 09, 2022 21.31 21.35 20.96 21.03 39,872 -0.29(-1.36%)
Dec 08, 2022 21.57 21.63 21.29 21.32 36,609 -0.11(-0.51%)
Dec 07, 2022 21.52 21.70 21.38 21.43 103,429 -0.19(-0.88%)
Dec 06, 2022 22.11 22.11 21.48 21.62 40,862 -0.49(-2.22%)
Dec 05, 2022 22.63 22.63 21.96 22.11 48,366 -0.46(-2.04%)
Dec 02, 2022 22.50 22.57 22.45 22.57 16,682 -0.08(-0.35%)
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.