Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.87 15.87 15.85 15.85 6,771 +0.07(+0.44%)
Mar 28, 2019 15.72 15.78 15.63 15.78 10,033 +0.03(+0.21%)
Mar 27, 2019 15.71 15.75 15.65 15.75 3,490 -0.04(-0.26%)
Mar 26, 2019 15.88 15.88 15.73 15.79 57,437 +0.09(+0.58%)
Mar 25, 2019 15.58 15.69 15.56 15.69 3,435 -0.02(-0.14%)
Mar 22, 2019 15.99 15.99 15.68 15.72 7,186 -0.27(-1.71%)
Mar 21, 2019 15.91 16.01 15.91 15.99 7,449 +0.09(+0.54%)
Mar 20, 2019 15.80 15.99 15.80 15.90 20,604 +0.09(+0.55%)
Mar 19, 2019 15.90 15.93 15.82 15.82 11,785 +0.00(+0.00%)
Mar 18, 2019 15.67 15.82 15.67 15.82 3,797 +0.20(+1.30%)
Mar 15, 2019 15.61 15.64 15.61 15.61 2,487 -0.04(-0.23%)
Mar 14, 2019 15.63 15.66 15.62 15.65 4,942 +0.01(+0.04%)
Mar 13, 2019 15.70 15.70 15.58 15.64 14,211 +0.09(+0.60%)
Mar 12, 2019 15.53 15.64 15.53 15.55 9,262 +0.03(+0.20%)
Mar 11, 2019 15.32 15.54 15.32 15.52 229,084 +0.24(+1.55%)
Mar 08, 2019 15.25 15.30 15.19 15.28 126,730 -0.16(-1.03%)
Mar 07, 2019 15.45 15.46 15.40 15.44 5,150 +0.07(+0.47%)
Mar 06, 2019 15.38 15.39 15.33 15.37 7,972 -0.03(-0.19%)
Mar 05, 2019 15.42 15.42 15.35 15.40 4,972 +0.03(+0.19%)
Mar 04, 2019 15.48 15.48 15.26 15.37 27,304 -0.04(-0.28%)
Mar 01, 2019 15.38 15.41 15.31 15.41 22,665 +0.11(+0.71%)
Feb 28, 2019 15.33 15.36 15.25 15.30 7,268 -0.12(-0.75%)
Feb 27, 2019 15.30 15.43 15.26 15.42 10,905 -0.01(-0.05%)
Feb 26, 2019 15.58 15.58 15.33 15.43 136,353 -0.07(-0.42%)
Feb 25, 2019 15.52 15.52 15.45 15.49 16,389 +0.04(+0.23%)
Feb 22, 2019 15.40 15.55 15.40 15.46 8,706 +0.08(+0.55%)
Feb 21, 2019 15.56 15.56 15.34 15.37 12,208 -0.25(-1.59%)
Feb 20, 2019 15.62 15.65 15.58 15.62 6,517 -0.06(-0.37%)
Feb 19, 2019 15.54 15.70 15.54 15.68 27,894 +0.25(+1.63%)
Feb 15, 2019 15.41 15.44 15.39 15.43 14,096 +0.07(+0.47%)
Feb 14, 2019 15.22 15.40 15.11 15.35 19,721 +0.20(+1.33%)
Feb 13, 2019 15.05 15.19 15.05 15.15 8,720 +0.12(+0.80%)
Feb 12, 2019 14.97 15.05 14.95 15.03 47,305 +0.14(+0.96%)
Feb 11, 2019 14.87 14.90 14.87 14.89 5,961 +0.01(+0.05%)
Feb 08, 2019 14.74 14.91 14.71 14.88 14,410 -0.09(-0.57%)
Feb 07, 2019 14.93 14.97 14.80 14.97 131,728 -0.26(-1.72%)
Feb 06, 2019 15.30 15.30 15.23 15.23 163,980 -0.09(-0.61%)
Feb 05, 2019 15.35 15.37 15.25 15.32 36,546 +0.02(+0.12%)
Feb 04, 2019 15.18 15.30 15.18 15.30 2,757 +0.08(+0.52%)
Feb 01, 2019 15.05 15.25 15.05 15.22 81,567 +0.19(+1.28%)
Jan 31, 2019 15.16 15.21 15.02 15.03 6,904 -0.10(-0.66%)
Jan 30, 2019 15.02 15.20 15.02 15.13 18,675 +0.19(+1.29%)
Jan 29, 2019 14.80 15.01 14.80 14.94 9,907 +0.16(+1.11%)
Jan 28, 2019 14.72 14.77 14.67 14.77 30,917 -0.03(-0.21%)
Jan 25, 2019 14.75 14.81 14.73 14.81 7,974 +0.23(+1.54%)
Jan 24, 2019 14.52 14.67 14.50 14.58 9,432 +0.10(+0.69%)
Jan 23, 2019 14.46 14.50 14.45 14.48 5,452 -0.15(-1.05%)
Jan 22, 2019 14.82 14.89 14.60 14.63 7,110 -0.26(-1.75%)
Jan 18, 2019 14.88 14.92 14.87 14.90 3,217 +0.14(+0.93%)
Jan 17, 2019 14.65 14.76 14.64 14.76 20,856 +0.07(+0.47%)
Jan 16, 2019 14.71 14.74 14.69 14.69 6,188 +0.00(+0.01%)
Jan 15, 2019 14.65 14.71 14.61 14.69 8,612 +0.30(+2.09%)
Jan 14, 2019 14.42 14.52 14.39 14.39 7,118 -0.11(-0.74%)
Jan 11, 2019 14.53 14.54 14.49 14.49 2,238 -0.11(-0.78%)
Jan 10, 2019 14.54 14.61 14.52 14.61 4,793 -0.06(-0.39%)
Jan 09, 2019 14.78 14.78 14.58 14.67 27,219 +0.14(+0.94%)
Jan 08, 2019 14.53 14.55 14.29 14.53 15,387 +0.31(+2.19%)
Jan 07, 2019 14.15 14.27 13.98 14.22 16,309 +0.35(+2.55%)
Jan 04, 2019 13.65 13.91 13.65 13.87 54,844 +0.49(+3.64%)
Jan 03, 2019 13.35 13.52 13.21 13.38 8,123 +0.16(+1.19%)
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.