Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.56 +0.18 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.46	21.46	21.18	21.23	26,791	-0.18(-0.86%)
Sep 28, 2023	21.30	21.44	21.30	21.41	3,765	+0.07(+0.33%)
Sep 27, 2023	21.25	21.41	21.25	21.34	4,909	+0.21(+1.00%)
Sep 26, 2023	21.34	21.37	21.11	21.13	16,333	-0.38(-1.78%)
Sep 25, 2023	21.36	21.52	21.46	21.51	8,949	+0.12(+0.56%)
Sep 22, 2023	21.50	21.52	21.39	21.39	9,025	+0.16(+0.77%)
Sep 21, 2023	21.54	21.54	21.23	21.23	5,431	-0.32(-1.50%)
Sep 20, 2023	21.52	21.75	21.52	21.55	12,292	-0.03(-0.15%)
Sep 19, 2023	21.75	21.75	21.50	21.58	3,283	-0.02(-0.07%)
Sep 18, 2023	21.57	21.61	21.50	21.60	58,332	+0.10(+0.45%)
Sep 15, 2023	21.56	21.70	21.50	21.50	28,683	-0.15(-0.71%)
Sep 14, 2023	21.52	21.66	21.52	21.66	16,107	+0.27(+1.25%)
Sep 13, 2023	21.46	21.46	21.27	21.39	25,249	-0.01(-0.04%)
Sep 12, 2023	21.14	21.41	21.14	21.40	13,886	+0.32(+1.50%)
Sep 11, 2023	21.29	21.32	21.04	21.08	14,418	-0.09(-0.43%)
Sep 08, 2023	21.16	21.23	21.16	21.17	7,056	+0.08(+0.39%)
Sep 07, 2023	20.99	21.09	20.97	21.09	8,704	+0.12(+0.57%)
Sep 06, 2023	21.42	21.42	20.93	20.97	20,085	-0.50(-2.34%)
Sep 05, 2023	21.63	21.64	21.47	21.47	13,111	-0.08(-0.36%)

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.