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 (%)
Feb 28, 2023 20.12 20.12 19.90 19.90 14,290 -0.27(-1.35%)
Feb 27, 2023 20.20 20.36 20.14 20.18 6,600 -0.01(-0.05%)
Feb 24, 2023 20.07 20.23 20.04 20.19 6,867 -0.08(-0.37%)
Feb 23, 2023 20.20 20.27 20.12 20.26 8,220 +0.27(+1.37%)
Feb 22, 2023 19.89 20.09 19.79 19.99 12,340 +0.09(+0.47%)
Feb 21, 2023 20.18 20.18 19.83 19.89 12,960 -0.41(-2.04%)
Feb 17, 2023 20.52 20.52 20.23 20.31 24,689 -0.38(-1.82%)
Feb 16, 2023 20.67 20.85 20.57 20.69 24,566 -0.05(-0.23%)
Feb 15, 2023 20.71 20.78 20.51 20.73 40,375 -0.04(-0.18%)
Feb 14, 2023 20.71 20.89 20.60 20.77 39,163 +0.06(+0.27%)
Feb 13, 2023 20.66 20.83 20.65 20.72 25,626 +0.06(+0.27%)
Feb 10, 2023 20.48 20.69 20.38 20.66 19,576 +0.36(+1.76%)
Feb 09, 2023 20.52 20.55 20.26 20.30 46,588 -0.23(-1.13%)
Feb 08, 2023 20.61 20.61 20.34 20.53 20,360 -0.04(-0.18%)
Feb 07, 2023 20.41 20.61 20.29 20.57 27,545 +0.16(+0.77%)
Feb 06, 2023 20.52 20.52 20.31 20.41 34,854 -0.18(-0.86%)
Feb 03, 2023 20.63 20.70 20.53 20.59 27,428 -0.09(-0.45%)
Feb 02, 2023 20.63 20.73 20.50 20.68 21,532 +0.07(+0.32%)
Feb 01, 2023 20.70 20.73 20.30 20.62 32,155 -0.12(-0.58%)
Jan 31, 2023 20.50 20.74 20.41 20.74 106,171 +0.26(+1.27%)
Jan 30, 2023 20.74 20.75 20.46 20.48 26,033 -0.30(-1.45%)
Jan 27, 2023 20.75 20.88 20.66 20.78 23,668 +0.05(+0.25%)
Jan 26, 2023 20.63 20.76 20.60 20.73 32,478 +0.18(+0.86%)
Jan 25, 2023 20.62 20.62 20.36 20.55 20,479 -0.13(-0.63%)
Jan 24, 2023 20.71 20.75 20.55 20.68 32,932 -0.11(-0.54%)
Jan 23, 2023 20.75 20.91 20.68 20.79 92,675 +0.20(+0.95%)
Jan 20, 2023 20.52 20.65 20.48 20.60 52,294 +0.10(+0.50%)
Jan 19, 2023 20.26 20.57 20.26 20.49 47,324 +0.13(+0.64%)
Jan 18, 2023 20.87 20.87 20.35 20.36 42,796 -0.35(-1.70%)
Jan 17, 2023 20.84 20.88 20.67 20.72 25,017 -0.07(-0.36%)
Jan 13, 2023 20.66 20.79 20.62 20.79 10,466 +0.07(+0.31%)
Jan 12, 2023 20.54 20.78 20.47 20.73 26,225 +0.32(+1.55%)
Jan 11, 2023 20.27 20.45 20.27 20.41 120,962 +0.21(+1.06%)
Jan 10, 2023 20.24 20.24 20.09 20.20 13,344 +0.03(+0.14%)
Jan 09, 2023 20.19 20.29 20.17 20.17 31,773 +0.20(+1.02%)
Jan 06, 2023 19.64 20.07 19.64 19.96 104,094 +0.43(+2.19%)
Jan 05, 2023 19.49 19.57 19.40 19.54 33,929 -0.01(-0.05%)
Jan 04, 2023 19.26 19.59 19.22 19.55 49,217 +0.22(+1.15%)
Jan 03, 2023 19.66 19.67 19.17 19.32 48,997 -0.34(-1.75%)
Dec 30, 2022 19.58 19.72 19.57 19.67 53,501 -0.05(-0.24%)
Dec 29, 2022 19.52 19.78 19.52 19.71 61,575 +0.28(+1.44%)
Dec 28, 2022 19.87 19.87 19.41 19.43 39,693 -0.41(-2.06%)
Dec 27, 2022 19.81 19.92 19.77 19.84 57,571 +0.07(+0.33%)
Dec 23, 2022 19.39 19.82 19.39 19.78 37,029 +0.40(+2.06%)
Dec 22, 2022 19.53 19.53 19.05 19.38 68,989 -0.21(-1.09%)
Dec 21, 2022 19.52 19.64 19.43 19.59 32,960 +0.32(+1.64%)
Dec 20, 2022 19.10 19.37 19.10 19.28 57,824 +0.09(+0.48%)
Dec 19, 2022 19.50 19.50 19.06 19.18 13,118 -0.26(-1.34%)
Dec 16, 2022 19.53 19.53 19.18 19.44 40,587 -0.26(-1.32%)
Dec 15, 2022 19.84 19.84 19.53 19.70 24,938 -0.36(-1.81%)
Dec 14, 2022 20.23 20.24 19.97 20.07 62,142 -0.08(-0.42%)
Dec 13, 2022 20.22 20.27 20.00 20.15 120,321 +0.33(+1.69%)
Dec 12, 2022 19.51 19.82 19.50 19.82 59,497 +0.27(+1.38%)
Dec 09, 2022 19.81 19.84 19.48 19.55 42,898 -0.27(-1.36%)
Dec 08, 2022 20.05 20.10 19.78 19.82 39,387 -0.10(-0.51%)
Dec 07, 2022 20.00 20.17 19.87 19.92 111,280 -0.18(-0.88%)
Dec 06, 2022 20.55 20.55 19.96 20.09 43,963 -0.46(-2.22%)
Dec 05, 2022 21.03 21.03 20.41 20.55 52,037 -0.43(-2.04%)
Dec 02, 2022 20.91 20.98 20.87 20.98 17,948 -0.07(-0.35%)
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.