Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.68	20.07	19.68	19.99	20,186	+0.27(+1.38%)
Oct 28, 2022	19.87	19.87	19.42	19.72	240,681	+0.05(+0.23%)
Oct 27, 2022	19.68	19.83	19.63	19.68	17,671	+0.21(+1.07%)
Oct 26, 2022	19.38	19.58	19.34	19.47	53,201	+0.24(+1.22%)
Oct 25, 2022	19.02	19.25	19.02	19.23	129,941	+0.19(+1.00%)
Oct 24, 2022	19.27	19.31	19.01	19.04	38,496	-0.19(-0.99%)
Oct 21, 2022	18.96	19.24	18.86	19.23	24,386	+0.36(+1.92%)
Oct 20, 2022	19.09	19.17	18.83	18.87	21,782	-0.17(-0.88%)
Oct 19, 2022	18.90	19.12	18.90	19.04	8,687	+0.00(+0.03%)
Oct 18, 2022	18.95	19.14	18.86	19.03	11,162	+0.27(+1.45%)
Oct 17, 2022	18.63	18.84	18.63	18.76	9,725	+0.41(+2.22%)
Oct 14, 2022	18.87	18.88	18.33	18.35	42,802	-0.49(-2.59%)
Oct 13, 2022	18.00	18.92	18.00	18.84	34,575	+0.54(+2.97%)
Oct 12, 2022	18.34	18.35	18.10	18.30	28,703	-0.06(-0.35%)
Oct 11, 2022	18.19	18.53	17.98	18.36	37,870	+0.12(+0.65%)
Oct 10, 2022	18.56	18.59	18.16	18.25	26,863	-0.28(-1.51%)
Oct 07, 2022	18.60	18.78	18.46	18.53	33,083	-0.13(-0.68%)
Oct 06, 2022	18.98	18.98	18.60	18.65	304,950	-0.35(-1.86%)
Oct 05, 2022	18.78	19.16	18.60	19.01	96,470	+0.00(+0.02%)
Oct 04, 2022	18.75	19.03	18.73	19.00	44,227	+0.53(+2.87%)
Oct 03, 2022	18.27	18.50	18.27	18.47	155,128	+0.62(+3.45%)
Sep 30, 2022	17.88	18.11	17.83	17.86	23,503	-0.10(-0.55%)
Sep 29, 2022	18.04	18.04	17.57	17.96	44,238	-0.21(-1.15%)
Sep 28, 2022	17.65	18.22	17.50	18.16	30,603	+0.67(+3.83%)
Sep 27, 2022	17.44	17.84	17.40	17.49	42,214	+0.22(+1.26%)
Sep 26, 2022	17.68	17.78	17.26	17.28	69,554	-0.60(-3.34%)
Sep 23, 2022	18.70	18.70	17.72	17.87	131,471	-1.29(-6.71%)
Sep 22, 2022	19.58	19.63	19.16	19.16	37,915	-0.31(-1.58%)
Sep 21, 2022	19.96	19.96	19.46	19.47	48,204	-0.24(-1.24%)
Sep 20, 2022	19.84	19.84	19.58	19.71	14,360	-0.27(-1.36%)
Sep 19, 2022	19.48	19.99	19.37	19.98	25,832	+0.19(+0.96%)
Sep 16, 2022	20.08	20.08	19.59	19.79	32,221	-0.51(-2.50%)
Sep 15, 2022	20.39	20.51	20.29	20.30	21,529	-0.24(-1.15%)
Sep 14, 2022	20.14	20.67	20.14	20.54	212,322	+0.45(+2.25%)
Sep 13, 2022	20.35	20.48	20.07	20.08	43,819	-0.52(-2.50%)
Sep 12, 2022	20.45	20.65	20.37	20.60	58,497	+0.31(+1.52%)
Sep 09, 2022	20.07	20.34	20.07	20.29	37,836	+0.45(+2.28%)
Sep 08, 2022	19.68	19.88	19.64	19.84	13,806	+0.10(+0.50%)
Sep 07, 2022	19.52	19.77	19.39	19.74	18,455	+0.02(+0.09%)
Sep 06, 2022	20.27	20.27	19.70	19.72	22,429	-0.30(-1.49%)
Sep 02, 2022	20.16	20.18	19.87	20.02	102,921	+0.19(+0.96%)
Sep 01, 2022	19.66	19.83	19.51	19.83	85,944	-0.18(-0.91%)
Aug 31, 2022	20.06	20.22	19.77	20.01	23,035	-0.21(-1.03%)
Aug 30, 2022	20.69	20.69	20.19	20.22	13,327	-0.55(-2.66%)
Aug 29, 2022	20.72	20.94	20.57	20.77	54,766	-0.05(-0.26%)
Aug 26, 2022	21.19	21.19	20.79	20.83	16,079	-0.30(-1.41%)
Aug 25, 2022	21.12	21.16	21.03	21.12	14,141	+0.03(+0.13%)
Aug 24, 2022	20.97	21.11	20.90	21.10	41,672	+0.25(+1.22%)
Aug 23, 2022	20.55	20.95	20.55	20.84	30,714	+0.42(+2.04%)
Aug 22, 2022	20.37	20.54	20.32	20.43	242,204	-0.13(-0.62%)
Aug 19, 2022	20.59	20.68	20.49	20.55	30,193	-0.18(-0.87%)
Aug 18, 2022	20.38	20.79	20.38	20.73	73,801	+0.45(+2.23%)
Aug 17, 2022	20.31	20.40	20.14	20.28	19,069	-0.15(-0.75%)
Aug 16, 2022	20.31	20.45	20.31	20.44	13,246	+0.19(+0.94%)
Aug 15, 2022	20.38	20.38	19.85	20.25	27,792	-0.22(-1.06%)
Aug 12, 2022	20.46	20.46	20.32	20.46	20,091	+0.11(+0.53%)
Aug 11, 2022	20.09	20.47	20.09	20.35	37,311	+0.43(+2.16%)
Aug 10, 2022	19.74	19.98	19.59	19.92	37,991	+0.33(+1.69%)
Aug 09, 2022	19.55	19.62	19.54	19.59	12,516	+0.21(+1.06%)
Aug 08, 2022	19.25	19.52	19.25	19.39	92,111	+0.15(+0.79%)
Aug 05, 2022	19.10	19.31	18.99	19.24	71,283	-0.01(-0.04%)
Aug 04, 2022	19.70	19.74	19.23	19.24	17,069	-0.42(-2.14%)
Aug 03, 2022	19.77	19.79	19.54	19.66	18,365	-0.09(-0.45%)
Aug 02, 2022	19.91	19.91	19.66	19.75	26,512	-0.13(-0.63%)