Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.06	20.16	19.91	20.03	38,512	+0.18(+0.90%)
Jul 28, 2022	19.83	19.85	19.44	19.85	40,756	+0.19(+0.95%)
Jul 27, 2022	19.33	19.67	19.32	19.66	11,592	+0.26(+1.34%)
Jul 26, 2022	19.45	19.46	19.31	19.41	10,841	+0.12(+0.60%)
Jul 25, 2022	18.82	19.31	18.77	19.29	26,363	+0.61(+3.25%)
Jul 22, 2022	18.93	19.04	18.62	18.68	11,577	-0.21(-1.14%)
Jul 21, 2022	18.71	18.90	18.44	18.90	38,875	-0.06(-0.33%)
Jul 20, 2022	18.68	18.97	18.60	18.96	18,460	+0.10(+0.52%)
Jul 19, 2022	18.55	18.88	18.55	18.86	20,642	+0.46(+2.53%)
Jul 18, 2022	18.29	18.57	18.29	18.40	31,561	+0.39(+2.18%)
Jul 15, 2022	18.03	18.11	17.81	18.00	7,423	+0.23(+1.31%)
Jul 14, 2022	17.54	17.77	17.24	17.77	34,469	-0.17(-0.95%)
Jul 13, 2022	17.72	18.05	17.72	17.94	16,477	+0.13(+0.70%)
Jul 12, 2022	17.83	17.87	17.62	17.81	22,828	-0.25(-1.39%)
Jul 11, 2022	18.06	18.08	17.76	18.06	30,874	-0.14(-0.79%)
Jul 08, 2022	18.13	18.33	18.03	18.21	31,673	+0.12(+0.64%)
Jul 07, 2022	17.85	18.17	17.84	18.09	15,695	+0.64(+3.69%)
Jul 06, 2022	17.72	17.72	16.95	17.45	51,585	-0.28(-1.56%)
Jul 05, 2022	18.02	18.05	17.22	17.72	82,681	-0.48(-2.65%)
Jul 01, 2022	18.05	18.27	17.74	18.21	202,818	+0.18(+0.99%)
Jun 30, 2022	18.04	18.13	17.91	18.03	9,101	-0.17(-0.93%)
Jun 29, 2022	18.67	18.68	18.17	18.20	26,600	-0.28(-1.50%)
Jun 28, 2022	18.40	18.68	18.35	18.48	21,629	+0.30(+1.67%)
Jun 27, 2022	17.93	18.25	17.93	18.17	22,036	+0.41(+2.32%)
Jun 24, 2022	17.56	17.88	17.54	17.76	23,688	+0.35(+2.00%)
Jun 23, 2022	17.78	17.85	17.22	17.41	116,217	-0.33(-1.86%)
Jun 22, 2022	17.72	17.99	17.62	17.74	80,025	-0.53(-2.89%)
Jun 21, 2022	17.91	18.48	17.91	18.27	459,724	+0.69(+3.91%)
Jun 17, 2022	17.98	18.17	17.27	17.58	79,958	-0.48(-2.67%)
Jun 16, 2022	18.60	18.65	18.05	18.06	66,960	-0.96(-5.03%)
Jun 15, 2022	19.44	19.44	18.77	19.02	55,843	-0.19(-0.98%)
Jun 14, 2022	19.74	19.78	19.07	19.21	123,113	-0.34(-1.74%)
Jun 13, 2022	20.11	20.11	19.41	19.55	300,783	-1.01(-4.91%)
Jun 10, 2022	20.74	20.74	20.38	20.56	31,655	-0.43(-2.04%)
Jun 09, 2022	21.34	21.34	20.95	20.99	46,649	-0.39(-1.84%)
Jun 08, 2022	21.92	21.92	21.26	21.38	85,707	-0.29(-1.36%)
Jun 07, 2022	21.08	21.68	21.08	21.68	41,839	+0.47(+2.23%)
Jun 06, 2022	21.32	21.35	21.17	21.20	27,940	-0.08(-0.38%)
Jun 03, 2022	21.30	21.34	21.23	21.28	21,775	-0.08(-0.38%)
Jun 02, 2022	21.14	21.36	20.98	21.36	213,048	+0.23(+1.10%)
Jun 01, 2022	21.06	21.18	20.70	21.13	46,958	+0.32(+1.55%)
May 31, 2022	21.15	21.15	20.68	20.81	51,052	-0.09(-0.43%)
May 27, 2022	20.59	20.95	20.56	20.90	76,912	+0.29(+1.43%)
May 26, 2022	20.61	20.72	20.53	20.60	37,576	+0.21(+1.01%)
May 25, 2022	20.02	20.47	20.02	20.40	50,032	+0.35(+1.74%)
May 24, 2022	20.04	20.08	19.74	20.05	37,001	-0.06(-0.31%)
May 23, 2022	20.12	20.23	19.95	20.11	59,303	+0.17(+0.85%)
May 20, 2022	19.98	20.08	19.62	19.94	25,269	+0.12(+0.59%)
May 19, 2022	19.89	20.02	19.67	19.83	270,443	-0.20(-0.98%)
May 18, 2022	20.40	20.42	19.88	20.02	28,432	-0.40(-1.97%)
May 17, 2022	20.25	20.49	20.15	20.42	64,579	+0.42(+2.10%)
May 16, 2022	19.76	20.15	19.76	20.00	40,713	+0.39(+2.01%)
May 13, 2022	19.24	19.80	19.24	19.61	25,502	+0.55(+2.86%)
May 12, 2022	18.88	19.25	18.81	19.07	49,702	-0.01(-0.04%)
May 11, 2022	19.24	19.83	19.07	19.07	64,178	-0.09(-0.46%)
May 10, 2022	19.42	19.55	18.80	19.16	117,851	-0.09(-0.46%)
May 09, 2022	20.15	20.15	19.18	19.25	63,302	-1.05(-5.16%)
May 06, 2022	20.12	20.38	19.77	20.30	54,795	+0.20(+1.01%)
May 05, 2022	20.72	20.72	19.89	20.09	57,607	-0.63(-3.02%)
May 04, 2022	20.37	20.72	20.04	20.72	75,547	+0.70(+3.52%)
May 03, 2022	19.57	20.09	19.57	20.01	59,188	+0.49(+2.53%)