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 27, 2024 24.96 25.10 24.96 25.10 14,928 +0.18(+0.74%)
Mar 26, 2024 25.05 25.05 24.90 24.92 18,137 -0.09(-0.37%)
Mar 25, 2024 24.94 25.03 24.94 25.01 8,167 +0.12(+0.46%)
Mar 22, 2024 24.98 24.98 24.86 24.89 16,597 -0.08(-0.31%)
Mar 21, 2024 24.94 25.02 24.91 24.97 8,098 +0.09(+0.38%)
Mar 20, 2024 24.72 24.90 24.72 24.88 24,743 +0.07(+0.28%)
Mar 19, 2024 24.59 24.86 24.59 24.81 15,723 +0.18(+0.73%)
Mar 18, 2024 24.61 24.63 24.51 24.63 17,004 +0.08(+0.33%)
Mar 15, 2024 24.41 24.59 24.41 24.55 10,306 +0.12(+0.48%)
Mar 14, 2024 24.59 24.59 24.34 24.43 31,742 -0.27(-1.07%)
Mar 13, 2024 24.72 24.81 24.67 24.70 12,331 +0.10(+0.40%)
Mar 12, 2024 24.51 24.63 24.49 24.60 17,180 +0.09(+0.37%)
Mar 11, 2024 24.34 24.52 24.29 24.51 24,355 +0.18(+0.74%)
Mar 08, 2024 24.37 24.54 24.27 24.33 10,488 -0.10(-0.41%)
Mar 07, 2024 24.42 24.46 24.37 24.43 17,338 +0.11(+0.45%)
Mar 06, 2024 24.34 24.44 24.31 24.32 40,143 +0.19(+0.79%)
Mar 05, 2024 23.97 24.31 23.97 24.13 10,521 +0.15(+0.63%)
Mar 04, 2024 24.02 24.07 23.98 23.98 24,171 -0.03(-0.12%)
Mar 01, 2024 23.85 24.02 23.83 24.01 82,583 +0.26(+1.11%)
Feb 29, 2024 23.58 23.80 23.58 23.75 10,794 +0.19(+0.82%)
Feb 28, 2024 23.76 23.76 23.55 23.55 9,454 -0.08(-0.33%)
Feb 27, 2024 23.75 23.75 23.63 23.63 9,014 +0.01(+0.04%)
Feb 26, 2024 23.71 23.88 23.59 23.62 14,549 -0.15(-0.63%)
Feb 23, 2024 23.70 23.88 23.70 23.77 8,692 +0.00(+0.00%)
Feb 22, 2024 23.70 23.85 23.60 23.77 8,880 +0.03(+0.13%)
Feb 21, 2024 23.49 23.76 23.49 23.74 6,509 +0.35(+1.50%)
Feb 20, 2024 23.35 23.44 23.34 23.39 111,404 +0.08(+0.33%)
Feb 16, 2024 23.02 23.42 23.02 23.31 29,749 +0.18(+0.79%)
Feb 15, 2024 22.45 23.13 22.45 23.13 9,818 +0.69(+3.06%)
Feb 14, 2024 22.63 22.63 22.41 22.44 29,962 -0.09(-0.39%)
Feb 13, 2024 22.73 22.82 22.38 22.53 13,990 -0.23(-1.01%)
Feb 12, 2024 22.49 22.85 22.49 22.76 44,779 +0.26(+1.16%)
Feb 09, 2024 22.55 22.57 22.41 22.50 19,397 +0.02(+0.09%)
Feb 08, 2024 22.52 22.52 22.42 22.48 14,287 -0.02(-0.08%)
Feb 07, 2024 22.50 22.50 22.39 22.50 20,304 +0.05(+0.22%)
Feb 06, 2024 22.47 22.58 22.43 22.45 15,488 -0.01(-0.04%)
Feb 05, 2024 22.66 22.66 22.36 22.46 15,594 -0.28(-1.21%)
Feb 02, 2024 22.82 22.82 22.60 22.73 17,216 -0.19(-0.82%)
Feb 01, 2024 23.00 23.17 22.90 22.92 13,075 +0.12(+0.52%)
Jan 31, 2024 23.15 23.15 22.80 22.80 28,205 -0.34(-1.49%)
Jan 30, 2024 23.05 23.19 23.02 23.15 17,491 +0.04(+0.17%)
Jan 29, 2024 23.08 23.11 22.88 23.11 16,876 +0.00(+0.00%)
Jan 26, 2024 22.96 23.11 22.91 23.11 28,702 +0.23(+0.99%)
Jan 25, 2024 22.82 22.88 22.67 22.88 40,204 +0.20(+0.87%)
Jan 24, 2024 22.81 22.81 22.63 22.68 12,273 +0.05(+0.22%)
Jan 23, 2024 22.68 22.70 22.55 22.64 17,257 -0.02(-0.09%)
Jan 22, 2024 22.54 22.69 22.47 22.65 13,846 +0.19(+0.83%)
Jan 19, 2024 22.47 22.49 22.34 22.47 34,995 -0.02(-0.09%)
Jan 18, 2024 22.47 22.49 22.32 22.49 24,213 +0.07(+0.31%)
Jan 17, 2024 22.58 22.67 22.35 22.42 14,024 -0.29(-1.26%)
Jan 16, 2024 22.88 22.88 22.67 22.70 19,257 -0.21(-0.90%)
Jan 12, 2024 23.03 23.03 22.79 22.91 7,645 +0.18(+0.78%)
Jan 11, 2024 22.89 22.89 22.66 22.73 17,076 -0.09(-0.39%)
Jan 10, 2024 22.87 22.87 22.70 22.82 8,447 +0.03(+0.13%)
Jan 09, 2024 22.90 22.90 22.68 22.79 17,774 -0.08(-0.34%)
Jan 08, 2024 22.72 22.92 22.61 22.87 20,049 -0.05(-0.21%)
Jan 05, 2024 22.89 23.01 22.84 22.92 13,751 +0.06(+0.26%)
Jan 04, 2024 23.08 23.18 22.80 22.86 21,162 -0.08(-0.34%)
Jan 03, 2024 22.81 23.03 22.78 22.94 13,945 +0.16(+0.69%)
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.