Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.32	19.46	19.31	19.41	54,221	-0.05(-0.24%)
Dec 29, 2022	19.26	19.52	19.26	19.45	62,403	+0.28(+1.43%)
Dec 28, 2022	19.61	19.61	19.15	19.18	40,227	-0.40(-2.06%)
Dec 27, 2022	19.54	19.65	19.51	19.58	58,345	+0.06(+0.33%)
Dec 23, 2022	19.13	19.55	19.13	19.52	37,527	+0.39(+2.06%)
Dec 22, 2022	19.27	19.27	18.80	19.12	69,916	-0.21(-1.09%)
Dec 21, 2022	19.26	19.38	19.18	19.33	33,403	+0.31(+1.64%)
Dec 20, 2022	18.85	19.11	18.85	19.02	58,602	+0.09(+0.48%)
Dec 19, 2022	19.24	19.24	18.81	18.93	13,294	-0.26(-1.34%)
Dec 16, 2022	19.27	19.27	18.92	19.19	41,133	-0.26(-1.32%)
Dec 15, 2022	19.58	19.58	19.27	19.44	25,273	-0.36(-1.81%)
Dec 14, 2022	19.97	19.97	19.71	19.80	62,977	-0.08(-0.42%)
Dec 13, 2022	19.95	20.00	19.74	19.88	121,938	+0.33(+1.69%)
Dec 12, 2022	19.25	19.55	19.24	19.55	60,297	+0.27(+1.38%)
Dec 09, 2022	19.54	19.58	19.22	19.29	43,475	-0.27(-1.36%)
Dec 08, 2022	19.79	19.84	19.52	19.55	39,917	-0.10(-0.51%)
Dec 07, 2022	19.74	19.90	19.61	19.65	112,776	-0.17(-0.88%)
Dec 06, 2022	20.28	20.28	19.70	19.83	44,554	-0.45(-2.22%)
Dec 05, 2022	20.75	20.75	20.14	20.28	52,737	-0.42(-2.04%)
Dec 02, 2022	20.64	20.70	20.59	20.70	18,189	-0.07(-0.35%)
Dec 01, 2022	20.93	20.97	20.75	20.77	88,298	-0.06(-0.31%)
Nov 30, 2022	20.58	20.84	20.50	20.84	24,102	+0.29(+1.43%)
Nov 29, 2022	20.44	20.54	20.35	20.54	29,956	+0.20(+0.99%)
Nov 28, 2022	20.30	20.50	20.19	20.34	9,651	-0.31(-1.50%)
Nov 25, 2022	20.60	20.79	20.60	20.65	3,802	+0.12(+0.57%)
Nov 23, 2022	20.53	20.65	20.48	20.53	13,137	-0.21(-1.02%)
Nov 22, 2022	20.31	20.75	20.31	20.75	15,508	+0.61(+3.05%)
Nov 21, 2022	20.17	20.17	19.70	20.13	38,799	-0.22(-1.08%)
Nov 18, 2022	20.05	20.41	20.03	20.35	15,188	+0.16(+0.77%)
Nov 17, 2022	20.23	20.25	19.99	20.19	17,244	-0.18(-0.90%)
Nov 16, 2022	20.37	20.39	20.25	20.38	61,458	+0.04(+0.18%)
Nov 15, 2022	20.61	20.61	20.34	20.34	223,273	-0.05(-0.23%)
Nov 14, 2022	20.53	20.77	20.39	20.39	45,723	-0.16(-0.76%)
Nov 11, 2022	20.52	20.64	20.40	20.54	92,180	+0.18(+0.90%)
Nov 10, 2022	20.08	20.36	20.06	20.36	13,820	+0.61(+3.11%)
Nov 09, 2022	20.21	20.26	19.68	19.75	116,321	-0.64(-3.12%)
Nov 08, 2022	20.36	20.46	20.14	20.38	142,371	+0.03(+0.13%)
Nov 07, 2022	20.25	20.35	20.07	20.35	95,061	+0.14(+0.67%)
Nov 04, 2022	20.43	20.43	19.87	20.22	44,679	+0.25(+1.27%)
Nov 03, 2022	19.68	20.07	19.62	19.97	18,973	+0.18(+0.91%)
Nov 02, 2022	19.90	20.26	19.78	19.78	46,301	-0.33(-1.66%)
Nov 01, 2022	20.24	20.24	20.04	20.12	24,598	+0.13(+0.63%)
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%)