Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.58	20.84	20.50	20.84	24,100	+0.29(+1.43%)
Nov 29, 2022	20.44	20.55	20.35	20.55	29,954	+0.20(+0.99%)
Nov 28, 2022	20.31	20.50	20.19	20.34	9,651	-0.31(-1.50%)
Nov 25, 2022	20.60	20.79	20.60	20.65	3,801	+0.12(+0.57%)
Nov 23, 2022	20.53	20.66	20.48	20.54	13,136	-0.21(-1.02%)
Nov 22, 2022	20.32	20.75	20.32	20.75	15,506	+0.61(+3.05%)
Nov 21, 2022	20.17	20.17	19.71	20.13	38,796	-0.22(-1.08%)
Nov 18, 2022	20.05	20.42	20.03	20.35	15,187	+0.16(+0.77%)
Nov 17, 2022	20.23	20.25	20.00	20.20	17,242	-0.18(-0.90%)
Nov 16, 2022	20.37	20.39	20.25	20.38	61,453	+0.04(+0.18%)
Nov 15, 2022	20.61	20.61	20.34	20.34	223,252	-0.05(-0.23%)
Nov 14, 2022	20.54	20.77	20.39	20.39	45,719	-0.16(-0.76%)
Nov 11, 2022	20.53	20.65	20.40	20.55	92,171	+0.18(+0.90%)
Nov 10, 2022	20.09	20.36	20.06	20.36	13,819	+0.61(+3.11%)
Nov 09, 2022	20.22	20.26	19.68	19.75	116,310	-0.64(-3.12%)
Nov 08, 2022	20.37	20.47	20.14	20.38	142,358	+0.03(+0.13%)
Nov 07, 2022	20.25	20.36	20.07	20.36	95,052	+0.14(+0.67%)
Nov 04, 2022	20.43	20.43	19.87	20.22	44,674	+0.25(+1.27%)
Nov 03, 2022	19.69	20.07	19.62	19.97	18,971	+0.18(+0.92%)
Nov 02, 2022	19.90	20.26	19.79	19.79	46,296	-0.33(-1.66%)
Nov 01, 2022	20.24	20.24	20.04	20.12	24,596	+0.13(+0.63%)
Oct 31, 2022	19.69	20.07	19.69	19.99	20,184	+0.27(+1.38%)
Oct 28, 2022	19.87	19.87	19.42	19.72	240,659	+0.05(+0.23%)
Oct 27, 2022	19.69	19.83	19.63	19.68	17,670	+0.21(+1.07%)
Oct 26, 2022	19.38	19.58	19.34	19.47	53,196	+0.24(+1.22%)
Oct 25, 2022	19.02	19.25	19.02	19.23	129,929	+0.19(+1.00%)
Oct 24, 2022	19.27	19.32	19.01	19.04	38,492	-0.19(-0.99%)
Oct 21, 2022	18.96	19.24	18.86	19.23	24,384	+0.36(+1.92%)
Oct 20, 2022	19.09	19.17	18.83	18.87	21,780	-0.17(-0.88%)
Oct 19, 2022	18.90	19.13	18.90	19.04	8,687	+0.00(+0.03%)
Oct 18, 2022	18.95	19.14	18.86	19.04	11,161	+0.27(+1.45%)
Oct 17, 2022	18.63	18.84	18.63	18.76	9,724	+0.41(+2.22%)
Oct 14, 2022	18.87	18.88	18.33	18.36	42,798	-0.49(-2.59%)
Oct 13, 2022	18.00	18.93	18.00	18.84	34,572	+0.54(+2.97%)
Oct 12, 2022	18.34	18.36	18.10	18.30	28,700	-0.06(-0.35%)
Oct 11, 2022	18.19	18.53	17.98	18.37	37,867	+0.12(+0.65%)
Oct 10, 2022	18.56	18.59	18.17	18.25	26,861	-0.28(-1.51%)
Oct 07, 2022	18.60	18.79	18.46	18.53	33,079	-0.13(-0.68%)
Oct 06, 2022	18.98	18.98	18.60	18.65	304,922	-0.35(-1.86%)
Oct 05, 2022	18.78	19.16	18.60	19.01	96,461	+0.00(+0.02%)
Oct 04, 2022	18.75	19.04	18.74	19.00	44,223	+0.53(+2.87%)
Oct 03, 2022	18.27	18.50	18.27	18.47	155,114	+0.62(+3.45%)
Sep 30, 2022	17.88	18.12	17.83	17.86	23,501	-0.10(-0.55%)
Sep 29, 2022	18.04	18.04	17.57	17.96	44,234	-0.21(-1.15%)
Sep 28, 2022	17.65	18.22	17.51	18.17	30,600	+0.67(+3.83%)
Sep 27, 2022	17.44	17.84	17.41	17.50	42,210	+0.22(+1.26%)
Sep 26, 2022	17.69	17.79	17.26	17.28	69,548	-0.60(-3.34%)
Sep 23, 2022	18.70	18.70	17.72	17.88	131,459	-1.29(-6.71%)
Sep 22, 2022	19.58	19.63	19.16	19.16	37,912	-0.31(-1.58%)
Sep 21, 2022	19.96	19.96	19.46	19.47	48,200	-0.24(-1.24%)
Sep 20, 2022	19.84	19.84	19.58	19.71	14,359	-0.27(-1.36%)
Sep 19, 2022	19.48	19.99	19.37	19.99	25,830	+0.19(+0.96%)
Sep 16, 2022	20.09	20.09	19.59	19.80	32,218	-0.51(-2.50%)
Sep 15, 2022	20.39	20.51	20.29	20.30	21,527	-0.24(-1.15%)
Sep 14, 2022	20.14	20.67	20.14	20.54	212,302	+0.45(+2.25%)
Sep 13, 2022	20.36	20.48	20.08	20.09	43,815	-0.52(-2.50%)
Sep 12, 2022	20.45	20.66	20.38	20.60	58,491	+0.31(+1.52%)
Sep 09, 2022	20.07	20.34	20.07	20.29	37,832	+0.45(+2.28%)
Sep 08, 2022	19.69	19.89	19.64	19.84	13,805	+0.10(+0.50%)
Sep 07, 2022	19.52	19.77	19.39	19.74	18,453	+0.02(+0.09%)
Sep 06, 2022	20.28	20.28	19.70	19.72	22,427	-0.30(-1.49%)
Sep 02, 2022	20.16	20.18	19.87	20.02	102,912	+0.19(+0.96%)