Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.43	15.43	15.27	15.31	8,734	-0.07(-0.48%)
Apr 29, 2019	15.39	15.41	15.39	15.39	3,744	+0.02(+0.16%)
Apr 26, 2019	15.31	15.37	15.22	15.36	60,586	-0.03(-0.18%)
Apr 25, 2019	15.42	15.43	15.39	15.39	3,419	-0.04(-0.23%)
Apr 24, 2019	15.51	15.53	15.43	15.43	10,543	-0.13(-0.86%)
Apr 23, 2019	15.58	15.59	15.56	15.56	12,968	-0.02(-0.11%)
Apr 22, 2019	15.53	15.59	15.43	15.58	17,280	+0.26(+1.67%)
Apr 18, 2019	15.46	15.46	15.27	15.32	15,749	-0.13(-0.86%)
Apr 17, 2019	15.48	15.52	15.42	15.46	14,844	-0.04(-0.23%)
Apr 16, 2019	15.58	15.58	15.45	15.49	8,527	-0.05(-0.29%)
Apr 15, 2019	15.63	15.63	15.54	15.54	8,850	-0.09(-0.56%)
Apr 12, 2019	15.62	15.67	15.61	15.63	49,518	+0.10(+0.66%)
Apr 11, 2019	15.59	15.59	15.43	15.52	5,804	+0.08(+0.55%)
Apr 10, 2019	15.51	15.51	15.42	15.44	15,840	-0.04(-0.25%)
Apr 09, 2019	15.44	15.48	15.41	15.48	35,278	-0.07(-0.45%)
Apr 08, 2019	15.56	15.60	15.55	15.55	5,933	-0.02(-0.14%)
Apr 05, 2019	15.54	15.61	15.47	15.57	120,462	+0.04(+0.27%)
Apr 04, 2019	15.59	15.59	15.43	15.53	6,660	-0.01(-0.09%)
Apr 03, 2019	15.64	15.64	15.49	15.54	7,186	-0.04(-0.23%)
Apr 02, 2019	15.55	15.63	15.53	15.58	19,892	-0.04(-0.25%)
Apr 01, 2019	15.56	15.62	15.56	15.62	14,137	+0.18(+1.16%)
Mar 29, 2019	15.46	15.46	15.43	15.44	6,952	+0.07(+0.44%)
Mar 28, 2019	15.31	15.37	15.22	15.37	10,301	+0.03(+0.21%)
Mar 27, 2019	15.30	15.34	15.24	15.34	3,584	-0.04(-0.26%)
Mar 26, 2019	15.47	15.47	15.32	15.38	58,969	+0.09(+0.58%)
Mar 25, 2019	15.17	15.29	15.16	15.29	3,527	-0.02(-0.14%)
Mar 22, 2019	15.58	15.58	15.27	15.31	7,378	-0.27(-1.71%)
Mar 21, 2019	15.50	15.60	15.50	15.57	7,647	+0.08(+0.54%)
Mar 20, 2019	15.39	15.58	15.39	15.49	21,154	+0.08(+0.55%)
Mar 19, 2019	15.49	15.52	15.41	15.41	12,100	+0.00(+0.00%)
Mar 18, 2019	15.27	15.41	15.27	15.41	3,899	+0.20(+1.30%)
Mar 15, 2019	15.20	15.24	15.20	15.21	2,553	-0.03(-0.23%)
Mar 14, 2019	15.22	15.26	15.22	15.24	5,073	+0.01(+0.04%)
Mar 13, 2019	15.29	15.29	15.17	15.24	14,590	+0.09(+0.60%)
Mar 12, 2019	15.12	15.23	15.12	15.15	9,509	+0.03(+0.20%)
Mar 11, 2019	14.92	15.14	14.92	15.12	235,194	+0.23(+1.55%)
Mar 08, 2019	14.86	14.91	14.80	14.88	130,110	-0.16(-1.03%)
Mar 07, 2019	15.05	15.06	15.00	15.04	5,288	+0.07(+0.47%)
Mar 06, 2019	14.98	14.99	14.93	14.97	8,185	-0.03(-0.19%)
Mar 05, 2019	15.02	15.02	14.96	15.00	5,105	+0.03(+0.19%)
Mar 04, 2019	15.08	15.08	14.87	14.97	28,032	-0.04(-0.28%)
Mar 01, 2019	14.98	15.01	14.91	15.01	23,269	+0.11(+0.71%)
Feb 28, 2019	14.93	14.96	14.85	14.91	7,461	-0.11(-0.75%)
Feb 27, 2019	14.91	15.02	14.86	15.02	11,196	-0.01(-0.05%)
Feb 26, 2019	15.17	15.17	14.93	15.03	139,990	-0.06(-0.42%)
Feb 25, 2019	15.12	15.12	15.05	15.09	16,826	+0.04(+0.23%)
Feb 22, 2019	15.00	15.15	15.00	15.05	8,938	+0.08(+0.55%)
Feb 21, 2019	15.16	15.16	14.94	14.97	12,534	-0.24(-1.59%)
Feb 20, 2019	15.21	15.24	15.17	15.21	6,691	-0.06(-0.37%)
Feb 19, 2019	15.14	15.29	15.13	15.27	28,638	+0.24(+1.63%)
Feb 15, 2019	15.01	15.04	14.99	15.03	14,472	+0.07(+0.47%)
Feb 14, 2019	14.83	15.00	14.72	14.96	20,247	+0.20(+1.33%)
Feb 13, 2019	14.66	14.79	14.66	14.76	8,953	+0.12(+0.80%)
Feb 12, 2019	14.58	14.66	14.56	14.64	48,566	+0.14(+0.96%)
Feb 11, 2019	14.49	14.52	14.48	14.50	6,120	+0.01(+0.05%)
Feb 08, 2019	14.36	14.52	14.33	14.49	14,795	-0.08(-0.57%)
Feb 07, 2019	14.54	14.58	14.42	14.58	135,242	-0.25(-1.72%)
Feb 06, 2019	14.90	14.90	14.83	14.83	168,354	-0.09(-0.61%)
Feb 05, 2019	14.95	14.98	14.86	14.92	37,520	+0.02(+0.12%)
Feb 04, 2019	14.79	14.91	14.79	14.91	2,831	+0.08(+0.52%)