Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.23	14.38	14.22	14.37	8,477	+0.01(+0.06%)
Nov 29, 2018	14.34	14.49	14.34	14.36	26,125	+0.15(+1.03%)
Nov 28, 2018	14.25	14.25	14.01	14.21	31,464	+0.06(+0.41%)
Nov 27, 2018	14.08	14.17	14.08	14.16	7,069	+0.04(+0.27%)
Nov 26, 2018	14.09	14.30	14.08	14.12	18,266	+0.05(+0.35%)
Nov 23, 2018	14.08	14.08	14.07	14.07	1,130	-0.42(-2.87%)
Nov 21, 2018		14.49	14.49	14.49	0	+0.31(+2.19%)
Nov 20, 2018	14.16	14.29	14.08	14.18	33,137	-0.34(-2.32%)
Nov 19, 2018	14.55	14.62	14.51	14.51	5,733	+0.03(+0.18%)
Nov 16, 2018	14.44	14.52	14.44	14.49	4,521	+0.14(+0.99%)
Nov 15, 2018	14.34	14.42	14.31	14.35	8,049	+0.06(+0.40%)
Nov 14, 2018	14.35	14.38	14.22	14.29	140,089	+0.01(+0.05%)
Nov 13, 2018	14.59	14.59	14.28	14.28	11,370	-0.29(-1.99%)
Nov 12, 2018	14.67	14.71	14.57	14.57	7,784	-0.15(-1.02%)
Nov 09, 2018	14.63	14.72	14.59	14.72	7,630	-0.22(-1.50%)
Nov 08, 2018	15.14	15.15	14.93	14.95	10,499	-0.07(-0.49%)
Nov 07, 2018	15.00	15.05	14.94	15.02	15,729	+0.16(+1.06%)
Nov 06, 2018	14.85	14.86	14.75	14.86	6,845	+0.04(+0.24%)
Nov 05, 2018	14.57	14.83	14.57	14.83	6,708	+0.36(+2.49%)
Nov 02, 2018	14.68	14.70	14.43	14.47	13,140	-0.18(-1.25%)
Nov 01, 2018	14.68	14.68	14.59	14.65	21,214	+0.16(+1.13%)
Oct 31, 2018	14.53	14.53	14.42	14.48	6,560	+0.32(+2.28%)
Oct 30, 2018	14.19	14.19	14.01	14.16	7,142	+0.01(+0.05%)
Oct 29, 2018	14.44	14.44	14.15	14.15	4,241	-0.26(-1.82%)
Oct 26, 2018	14.42	14.54	14.23	14.42	7,347	-0.18(-1.21%)
Oct 25, 2018	14.59	14.64	14.53	14.59	5,119	+0.02(+0.14%)
Oct 24, 2018	14.90	14.93	14.57	14.57	4,659	-0.28(-1.90%)
Oct 23, 2018	15.00	15.05	14.75	14.85	10,006	-0.43(-2.81%)
Oct 22, 2018	15.73	15.73	15.18	15.28	4,058	-0.20(-1.30%)
Oct 19, 2018	15.58	15.60	15.48	15.48	2,967	+0.04(+0.27%)
Oct 18, 2018	15.57	15.57	15.39	15.44	21,077	+0.01(+0.05%)
Oct 17, 2018	15.60	15.60	15.41	15.44	18,620	-0.18(-1.14%)
Oct 16, 2018	15.34	15.65	15.34	15.61	7,331	+0.32(+2.09%)
Oct 15, 2018	15.23	15.37	15.23	15.29	11,268	+0.15(+0.98%)
Oct 12, 2018	15.36	15.36	15.05	15.15	7,630	-0.04(-0.28%)
Oct 11, 2018	15.49	15.49	15.18	15.19	13,297	-0.38(-2.45%)
Oct 10, 2018	15.77	15.77	15.55	15.57	12,839	-0.23(-1.44%)
Oct 09, 2018	15.83	15.92	15.80	15.80	8,224	+0.03(+0.18%)
Oct 08, 2018	15.81	15.86	15.68	15.77	3,022	-0.10(-0.62%)
Oct 05, 2018	15.92	15.92	15.75	15.87	3,956	-0.01(-0.03%)
Oct 04, 2018	15.95	15.95	15.85	15.87	3,132	-0.17(-1.03%)
Oct 03, 2018	15.96	16.07	15.92	16.04	17,766	+0.14(+0.86%)
Oct 02, 2018	15.84	15.90	15.84	15.90	10,646	+0.01(+0.06%)
Oct 01, 2018	15.88	15.89	15.88	15.89	1,527	+0.28(+1.78%)
Sep 28, 2018	15.56	15.73	15.56	15.61	28,542	-0.01(-0.09%)
Sep 27, 2018	15.51	15.63	15.49	15.63	3,375	+0.16(+1.03%)
Sep 26, 2018	15.60	15.64	15.47	15.47	10,667	-0.23(-1.47%)
Sep 25, 2018	15.68	15.72	15.58	15.70	15,487	+0.04(+0.23%)
Sep 24, 2018	15.75	15.86	15.66	15.66	8,773	-0.11(-0.68%)
Sep 21, 2018	15.78	15.84	15.71	15.77	21,053	-0.07(-0.46%)
Sep 20, 2018	15.81	15.87	15.81	15.84	26,282	-0.05(-0.34%)
Sep 19, 2018	15.90	15.90	15.82	15.90	12,864	+0.08(+0.51%)
Sep 18, 2018	15.90	15.90	15.81	15.81	5,871	+0.01(+0.06%)
Sep 17, 2018	15.67	15.84	15.67	15.80	1,292	+0.06(+0.36%)
Sep 14, 2018	15.76	15.76	15.67	15.75	4,270	-0.06(-0.35%)
Sep 13, 2018	15.90	15.91	15.74	15.80	7,498	+0.02(+0.12%)
Sep 12, 2018	15.83	15.86	15.78	15.78	5,103	-0.04(-0.26%)
Sep 11, 2018	15.76	15.85	15.73	15.83	27,069	+0.14(+0.90%)
Sep 10, 2018	15.71	15.80	15.62	15.69	5,841	+0.08(+0.49%)
Sep 07, 2018	15.72	15.72	15.61	15.61	2,847	-0.15(-0.98%)
Sep 06, 2018	15.83	15.83	15.76	15.76	2,959	-0.12(-0.75%)
Sep 05, 2018	15.67	15.88	15.63	15.88	6,550	+0.04(+0.27%)