Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.62 +0.06 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.23	20.46	20.14	20.46	107,589	+0.26(+1.27%)
Jan 30, 2023	20.46	20.47	20.19	20.21	26,381	-0.30(-1.45%)
Jan 27, 2023	20.47	20.60	20.39	20.50	23,984	+0.05(+0.25%)
Jan 26, 2023	20.36	20.49	20.32	20.45	32,912	+0.17(+0.86%)
Jan 25, 2023	20.35	20.35	20.09	20.28	20,753	-0.13(-0.63%)
Jan 24, 2023	20.44	20.48	20.28	20.41	33,372	-0.11(-0.54%)
Jan 23, 2023	20.48	20.64	20.41	20.52	93,912	+0.19(+0.95%)
Jan 20, 2023	20.25	20.37	20.22	20.33	52,992	+0.10(+0.50%)
Jan 19, 2023	20.00	20.30	20.00	20.22	47,956	+0.13(+0.64%)
Jan 18, 2023	20.59	20.59	20.08	20.10	43,367	-0.35(-1.70%)
Jan 17, 2023	20.56	20.61	20.39	20.44	25,351	-0.07(-0.36%)
Jan 13, 2023	20.39	20.52	20.35	20.52	10,606	+0.06(+0.31%)
Jan 12, 2023	20.27	20.51	20.20	20.45	26,575	+0.31(+1.55%)
Jan 11, 2023	20.00	20.18	20.00	20.14	122,577	+0.21(+1.06%)
Jan 10, 2023	19.98	19.98	19.82	19.93	13,522	+0.03(+0.14%)
Jan 09, 2023	19.92	20.02	19.90	19.90	32,197	+0.20(+1.02%)
Jan 06, 2023	19.38	19.80	19.38	19.70	105,483	+0.42(+2.19%)
Jan 05, 2023	19.23	19.31	19.15	19.28	34,382	-0.01(-0.05%)
Jan 04, 2023	19.00	19.33	18.97	19.29	49,874	+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.