Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

28.23 -0.09 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.12 19.23 19.10 19.23 14,718 +0.13(+0.68%)
Mar 30, 2023 19.15 19.15 19.00 19.10 11,521 +0.17(+0.88%)
Mar 29, 2023 18.88 18.94 18.83 18.93 16,117 +0.27(+1.42%)
Mar 28, 2023 18.57 18.70 18.54 18.67 11,971 +0.16(+0.87%)
Mar 27, 2023 18.45 18.58 18.37 18.50 18,855 +0.25(+1.38%)
Mar 24, 2023 17.94 18.29 17.76 18.25 17,032 +0.12(+0.66%)
Mar 23, 2023 18.50 18.51 17.99 18.13 13,341 -0.23(-1.25%)
Mar 22, 2023 18.80 18.80 18.36 18.36 28,030 -0.35(-1.86%)
Mar 21, 2023 18.61 18.75 18.60 18.71 7,972 +0.32(+1.74%)
Mar 20, 2023 18.21 18.51 18.21 18.39 73,428 +0.22(+1.21%)
Mar 17, 2023 18.35 18.37 17.99 18.17 8,206 -0.28(-1.49%)
Mar 16, 2023 18.10 18.45 17.91 18.45 48,573 +0.18(+1.01%)
Mar 15, 2023 18.64 18.64 18.07 18.26 29,624 -0.79(-4.15%)
Mar 14, 2023 19.07 19.39 18.91 19.05 41,391 +0.10(+0.55%)
Mar 13, 2023 18.88 19.18 18.60 18.95 68,671 -0.16(-0.83%)
Mar 10, 2023 19.36 19.37 19.05 19.11 32,332 -0.26(-1.33%)
Mar 09, 2023 19.67 19.75 19.36 19.36 16,028 -0.29(-1.50%)
Mar 08, 2023 19.71 19.71 19.47 19.66 26,573 -0.04(-0.19%)
Mar 07, 2023 19.80 19.86 19.65 19.69 17,353 -0.20(-1.02%)
Mar 06, 2023 19.91 20.01 19.89 19.90 84,951 -0.08(-0.41%)
Mar 03, 2023 19.74 20.08 19.74 19.98 26,271 +0.22(+1.12%)
Mar 02, 2023 19.46 19.80 19.46 19.76 28,599 +0.22(+1.13%)
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.