Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.20 +0.09 (+0.38%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.23 21.36 21.19 21.34 11,448 +0.09(+0.43%)
Oct 30, 2023 21.28 21.40 21.09 21.25 16,183 +0.04(+0.18%)
Oct 27, 2023 21.57 21.57 21.12 21.21 50,500 -0.28(-1.31%)
Oct 26, 2023 21.43 21.51 21.29 21.49 8,133 -0.00(-0.02%)
Oct 25, 2023 21.62 21.62 21.47 21.50 6,633 -0.02(-0.07%)
Oct 24, 2023 21.60 21.67 21.51 21.51 3,986 -0.07(-0.31%)
Oct 23, 2023 21.58 21.71 21.49 21.58 5,403 -0.11(-0.49%)
Oct 20, 2023 21.84 21.84 21.69 21.69 28,434 -0.26(-1.19%)
Oct 19, 2023 21.92 22.03 21.80 21.95 19,284 -0.07(-0.31%)
Oct 18, 2023 22.02 22.04 21.93 22.02 9,457 -0.05(-0.22%)
Oct 17, 2023 22.16 22.24 22.02 22.06 106,047 -0.03(-0.15%)
Oct 16, 2023 21.96 22.12 21.93 22.10 53,360 +0.19(+0.85%)
Oct 13, 2023 21.89 21.99 21.84 21.91 14,029 +0.17(+0.77%)
Oct 12, 2023 21.73 21.77 21.55 21.74 18,467 +0.03(+0.13%)
Oct 11, 2023 21.51 21.75 21.48 21.72 12,521 +0.17(+0.81%)
Oct 10, 2023 21.39 21.54 21.39 21.54 6,000 +0.14(+0.65%)
Oct 09, 2023 21.30 21.42 21.25 21.40 7,556 +0.38(+1.83%)
Oct 06, 2023 20.72 21.09 20.66 21.02 17,299 +0.18(+0.84%)
Oct 05, 2023 20.48 20.84 20.48 20.84 10,780 +0.21(+1.03%)
Oct 04, 2023 20.69 20.69 20.44 20.63 17,279 -0.16(-0.75%)
Oct 03, 2023 20.90 20.90 20.60 20.78 14,446 -0.18(-0.84%)
Oct 02, 2023 21.47 21.47 20.93 20.96 22,150 -0.55(-2.57%)
Sep 29, 2023 21.74 21.74 21.46 21.51 26,435 -0.19(-0.86%)
Sep 28, 2023 21.59 21.72 21.59 21.70 3,715 +0.07(+0.33%)
Sep 27, 2023 21.53 21.70 21.53 21.63 4,844 +0.21(+1.00%)
Sep 26, 2023 21.63 21.66 21.39 21.41 16,116 -0.39(-1.78%)
Sep 25, 2023 21.65 21.81 21.75 21.80 8,830 +0.12(+0.56%)
Sep 22, 2023 21.79 21.81 21.68 21.68 8,905 +0.17(+0.77%)
Sep 21, 2023 21.83 21.83 21.51 21.51 5,359 -0.33(-1.50%)
Sep 20, 2023 21.81 22.04 21.81 21.84 12,129 -0.03(-0.15%)
Sep 19, 2023 22.05 22.05 21.79 21.87 3,239 -0.02(-0.07%)
Sep 18, 2023 21.86 21.90 21.78 21.89 57,559 +0.10(+0.45%)
Sep 15, 2023 21.85 21.99 21.79 21.79 28,302 -0.16(-0.71%)
Sep 14, 2023 21.81 21.95 21.81 21.95 15,894 +0.27(+1.25%)
Sep 13, 2023 21.74 21.74 21.56 21.68 24,914 -0.01(-0.04%)
Sep 12, 2023 21.42 21.70 21.42 21.69 13,702 +0.32(+1.50%)
Sep 11, 2023 21.58 21.60 21.33 21.37 14,227 -0.09(-0.43%)
Sep 08, 2023 21.44 21.52 21.44 21.46 6,962 +0.08(+0.39%)
Sep 07, 2023 21.27 21.38 21.25 21.38 8,589 +0.12(+0.57%)
Sep 06, 2023 21.71 21.71 21.21 21.25 19,819 -0.51(-2.34%)
Sep 05, 2023 21.92 21.93 21.76 21.76 12,937 -0.08(-0.36%)
Sep 01, 2023 21.91 21.91 21.82 21.84 23,787 +0.13(+0.58%)
Aug 31, 2023 21.87 21.87 21.70 21.72 19,610 -0.06(-0.27%)
Aug 30, 2023 21.72 21.85 21.72 21.77 13,105 +0.08(+0.36%)
Aug 29, 2023 21.59 21.71 21.57 21.70 11,296 +0.13(+0.59%)
Aug 28, 2023 21.46 21.68 21.46 21.57 6,205 +0.14(+0.63%)
Aug 25, 2023 21.41 21.52 21.37 21.43 7,714 +0.12(+0.57%)
Aug 24, 2023 21.37 21.46 21.31 21.31 16,552 -0.10(-0.48%)
Aug 23, 2023 21.31 21.44 21.14 21.41 10,361 +0.01(+0.07%)
Aug 22, 2023 21.53 21.55 21.40 21.40 5,745 -0.11(-0.53%)
Aug 21, 2023 21.56 21.60 21.39 21.51 11,881 +0.01(+0.06%)
Aug 18, 2023 21.28 21.50 21.28 21.50 27,526 +0.10(+0.46%)
Aug 17, 2023 21.39 21.50 21.36 21.40 18,248 +0.14(+0.68%)
Aug 16, 2023 21.33 21.41 21.26 21.26 14,559 -0.10(-0.45%)
Aug 15, 2023 21.53 21.56 21.30 21.36 26,098 -0.23(-1.08%)
Aug 14, 2023 21.76 21.76 21.53 21.59 33,239 -0.17(-0.76%)
Aug 11, 2023 21.58 21.79 21.58 21.75 18,503 +0.11(+0.49%)
Aug 10, 2023 21.74 21.80 21.56 21.65 10,840 -0.01(-0.02%)
Aug 09, 2023 21.58 21.81 21.58 21.65 11,350 +0.13(+0.60%)
Aug 08, 2023 21.32 21.52 21.22 21.52 11,077 +0.04(+0.18%)
Aug 07, 2023 21.48 21.56 21.44 21.48 5,570 +0.09(+0.40%)
Aug 04, 2023 21.55 21.71 21.39 21.40 8,015 -0.07(-0.33%)
Aug 03, 2023 21.32 21.57 21.30 21.47 12,870 +0.13(+0.61%)
Aug 02, 2023 21.41 21.41 21.22 21.34 11,688 -0.20(-0.94%)
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.