Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.86	19.86	19.64	19.64	14,480	-0.27(-1.36%)
Feb 27, 2023	19.93	20.09	19.87	19.91	6,689	-0.01(-0.05%)
Feb 24, 2023	19.81	19.96	19.78	19.92	6,958	-0.07(-0.37%)
Feb 23, 2023	19.93	20.00	19.86	20.00	8,330	+0.27(+1.37%)
Feb 22, 2023	19.63	19.83	19.53	19.73	12,505	+0.09(+0.47%)
Feb 21, 2023	19.91	19.91	19.57	19.63	13,133	-0.41(-2.04%)
Feb 17, 2023	20.25	20.25	19.97	20.04	25,018	-0.37(-1.82%)
Feb 16, 2023	20.40	20.57	20.30	20.41	24,893	-0.05(-0.23%)
Feb 15, 2023	20.43	20.51	20.24	20.46	40,914	-0.04(-0.18%)
Feb 14, 2023	20.43	20.61	20.33	20.50	39,686	+0.06(+0.27%)
Feb 13, 2023	20.39	20.55	20.37	20.44	25,968	+0.06(+0.27%)
Feb 10, 2023	20.21	20.42	20.11	20.39	19,837	+0.35(+1.77%)
Feb 09, 2023	20.25	20.28	19.99	20.03	47,210	-0.23(-1.13%)
Feb 08, 2023	20.33	20.33	20.07	20.26	20,632	-0.04(-0.18%)
Feb 07, 2023	20.14	20.33	20.02	20.30	27,913	+0.16(+0.77%)
Feb 06, 2023	20.25	20.25	20.04	20.14	35,319	-0.17(-0.86%)
Feb 03, 2023	20.36	20.43	20.26	20.32	27,794	-0.09(-0.45%)
Feb 02, 2023	20.36	20.45	20.23	20.41	21,819	+0.06(+0.32%)
Feb 01, 2023	20.43	20.45	20.03	20.34	32,585	-0.12(-0.58%)
Jan 31, 2023	20.23	20.46	20.14	20.46	107,589	+0.26(+1.27%)
Jan 30, 2023	20.46	20.47	20.19	20.21	26,381	-0.30(-1.45%)
Jan 27, 2023	20.47	20.60	20.39	20.50	23,984	+0.05(+0.25%)
Jan 26, 2023	20.36	20.49	20.32	20.45	32,912	+0.17(+0.86%)
Jan 25, 2023	20.35	20.35	20.09	20.28	20,753	-0.13(-0.63%)
Jan 24, 2023	20.44	20.48	20.28	20.41	33,372	-0.11(-0.54%)
Jan 23, 2023	20.48	20.64	20.41	20.52	93,912	+0.19(+0.95%)
Jan 20, 2023	20.25	20.37	20.22	20.33	52,992	+0.10(+0.50%)
Jan 19, 2023	20.00	20.30	20.00	20.22	47,956	+0.13(+0.64%)
Jan 18, 2023	20.59	20.59	20.08	20.10	43,367	-0.35(-1.70%)
Jan 17, 2023	20.56	20.61	20.39	20.44	25,351	-0.07(-0.36%)
Jan 13, 2023	20.39	20.52	20.35	20.52	10,606	+0.06(+0.31%)
Jan 12, 2023	20.27	20.51	20.20	20.45	26,575	+0.31(+1.55%)
Jan 11, 2023	20.00	20.18	20.00	20.14	122,577	+0.21(+1.06%)
Jan 10, 2023	19.98	19.98	19.82	19.93	13,522	+0.03(+0.14%)
Jan 09, 2023	19.92	20.02	19.90	19.90	32,197	+0.20(+1.02%)
Jan 06, 2023	19.38	19.80	19.38	19.70	105,483	+0.42(+2.19%)
Jan 05, 2023	19.23	19.31	19.15	19.28	34,382	-0.01(-0.05%)
Jan 04, 2023	19.00	19.33	18.97	19.29	49,874	+0.22(+1.15%)
Jan 03, 2023	19.40	19.41	18.92	19.07	49,652	-0.34(-1.75%)
Dec 30, 2022	19.33	19.46	19.32	19.41	54,216	-0.05(-0.24%)
Dec 29, 2022	19.26	19.52	19.26	19.45	62,397	+0.28(+1.43%)
Dec 28, 2022	19.61	19.61	19.16	19.18	40,223	-0.40(-2.06%)
Dec 27, 2022	19.55	19.66	19.51	19.58	58,340	+0.06(+0.33%)
Dec 23, 2022	19.13	19.55	19.13	19.52	37,523	+0.39(+2.06%)
Dec 22, 2022	19.27	19.27	18.80	19.12	69,910	-0.21(-1.09%)
Dec 21, 2022	19.26	19.38	19.18	19.33	33,400	+0.31(+1.64%)
Dec 20, 2022	18.85	19.11	18.85	19.02	58,596	+0.09(+0.48%)
Dec 19, 2022	19.24	19.24	18.81	18.93	13,293	-0.26(-1.34%)
Dec 16, 2022	19.27	19.27	18.93	19.19	41,129	-0.26(-1.32%)
Dec 15, 2022	19.58	19.58	19.27	19.44	25,271	-0.36(-1.81%)
Dec 14, 2022	19.97	19.97	19.71	19.80	62,972	-0.08(-0.41%)
Dec 13, 2022	19.95	20.00	19.74	19.88	121,927	+0.33(+1.69%)
Dec 12, 2022	19.25	19.55	19.24	19.55	60,292	+0.27(+1.38%)
Dec 09, 2022	19.55	19.58	19.22	19.29	43,471	-0.27(-1.36%)
Dec 08, 2022	19.79	19.84	19.52	19.55	39,913	-0.10(-0.51%)
Dec 07, 2022	19.74	19.90	19.61	19.66	112,765	-0.17(-0.88%)
Dec 06, 2022	20.28	20.28	19.70	19.83	44,550	-0.45(-2.22%)
Dec 05, 2022	20.76	20.76	20.14	20.28	52,732	-0.42(-2.04%)
Dec 02, 2022	20.64	20.70	20.59	20.70	18,187	-0.07(-0.35%)