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 (%)
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%)
Aug 01, 2023 21.68 21.68 21.39 21.54 8,378 -0.24(-1.10%)
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%)
Jul 03, 2023 20.88 21.05 20.88 21.02 14,755 +0.13(+0.64%)
Jun 30, 2023 20.91 20.97 20.80 20.88 17,052 +0.10(+0.46%)
Jun 29, 2023 20.58 20.79 20.58 20.79 8,129 +0.24(+1.16%)
Jun 28, 2023 20.35 20.56 20.28 20.55 22,663 +0.19(+0.94%)
Jun 27, 2023 20.24 20.36 20.24 20.36 48,774 +0.08(+0.39%)
Jun 26, 2023 20.06 20.36 20.06 20.28 23,170 +0.31(+1.54%)
Jun 23, 2023 20.08 20.12 19.97 19.97 15,848 -0.28(-1.39%)
Jun 22, 2023 20.25 20.25 20.19 20.25 10,521 -0.18(-0.87%)
Jun 21, 2023 20.32 20.52 20.29 20.43 16,758 +0.08(+0.40%)
Jun 20, 2023 20.43 20.43 20.29 20.35 15,478 -0.23(-1.11%)
Jun 16, 2023 20.58 20.61 20.51 20.58 10,936 +0.09(+0.42%)
Jun 15, 2023 20.40 20.50 20.40 20.49 12,024 +0.20(+0.98%)
Jun 14, 2023 20.53 20.55 20.27 20.29 22,328 -0.09(-0.42%)
Jun 13, 2023 20.37 20.63 20.37 20.37 14,487 +0.04(+0.22%)
Jun 12, 2023 20.36 20.36 20.23 20.33 23,280 -0.13(-0.61%)
Jun 09, 2023 20.62 20.62 20.43 20.46 8,235 -0.26(-1.27%)
Jun 08, 2023 20.69 20.74 20.50 20.72 29,054 -0.01(-0.03%)
Jun 07, 2023 20.46 20.73 20.46 20.72 89,053 +0.30(+1.48%)
Jun 06, 2023 20.22 20.43 20.22 20.42 124,955 +0.11(+0.54%)
Jun 05, 2023 20.48 20.53 20.26 20.31 18,094 -0.03(-0.16%)
Jun 02, 2023 19.96 20.38 19.96 20.35 27,812 +0.57(+2.90%)
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.