Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.36 +0.08 (+0.34%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.63	21.78	21.63	21.78	25,669	+0.27(+1.25%)
Jul 28, 2023	21.52	21.54	21.41	21.51	30,529	+0.06(+0.27%)
Jul 27, 2023	21.64	21.68	21.45	21.46	22,658	-0.09(-0.40%)
Jul 26, 2023	21.56	21.60	21.52	21.54	10,643	-0.10(-0.47%)
Jul 25, 2023	21.65	21.70	21.62	21.64	8,547	-0.07(-0.32%)
Jul 24, 2023	21.61	21.77	21.58	21.71	15,485	+0.18(+0.84%)
Jul 21, 2023	21.47	21.57	21.40	21.53	27,738	+0.11(+0.53%)
Jul 20, 2023	21.33	21.44	21.32	21.42	11,715	+0.15(+0.70%)
Jul 19, 2023	21.25	21.32	21.22	21.27	27,433	+0.07(+0.34%)
Jul 18, 2023	20.96	21.26	20.96	21.20	12,551	+0.24(+1.14%)
Jul 17, 2023	20.95	21.05	20.95	20.96	21,422	+0.00(+0.00%)
Jul 14, 2023	21.21	21.21	20.96	20.96	12,271	-0.37(-1.75%)
Jul 13, 2023	21.24	21.36	21.18	21.33	48,985	+0.17(+0.78%)
Jul 12, 2023	21.14	21.19	21.10	21.17	19,298	+0.16(+0.75%)
Jul 11, 2023	20.89	21.03	20.85	21.01	14,029	+0.19(+0.90%)
Jul 10, 2023	20.81	20.89	20.80	20.82	11,289	-0.01(-0.03%)
Jul 07, 2023	20.62	20.88	20.62	20.82	3,312	+0.20(+0.97%)
Jul 06, 2023	20.71	20.72	20.53	20.62	7,335	-0.20(-0.97%)
Jul 05, 2023	21.02	21.02	20.79	20.82	25,463	-0.19(-0.91%)

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.