Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.06	20.16	19.92	20.03	38,509	+0.18(+0.90%)
Jul 28, 2022	19.83	19.85	19.44	19.85	40,753	+0.19(+0.95%)
Jul 27, 2022	19.34	19.68	19.32	19.67	11,591	+0.26(+1.34%)
Jul 26, 2022	19.45	19.47	19.31	19.41	10,841	+0.12(+0.60%)
Jul 25, 2022	18.82	19.31	18.77	19.29	26,361	+0.61(+3.25%)
Jul 22, 2022	18.93	19.04	18.62	18.68	11,575	-0.21(-1.14%)
Jul 21, 2022	18.71	18.90	18.44	18.90	38,871	-0.06(-0.33%)
Jul 20, 2022	18.68	18.97	18.60	18.96	18,459	+0.10(+0.52%)
Jul 19, 2022	18.55	18.88	18.55	18.86	20,640	+0.46(+2.53%)
Jul 18, 2022	18.29	18.58	18.29	18.40	31,558	+0.39(+2.18%)
Jul 15, 2022	18.03	18.11	17.81	18.00	7,422	+0.23(+1.31%)
Jul 14, 2022	17.54	17.77	17.24	17.77	34,466	-0.17(-0.95%)
Jul 13, 2022	17.73	18.05	17.72	17.94	16,475	+0.13(+0.70%)
Jul 12, 2022	17.83	17.87	17.62	17.82	22,826	-0.25(-1.39%)
Jul 11, 2022	18.06	18.08	17.76	18.07	30,871	-0.14(-0.79%)
Jul 08, 2022	18.13	18.33	18.04	18.21	31,670	+0.12(+0.64%)
Jul 07, 2022	17.85	18.17	17.84	18.09	15,693	+0.64(+3.69%)
Jul 06, 2022	17.72	17.72	16.95	17.45	51,580	-0.28(-1.56%)
Jul 05, 2022	18.02	18.05	17.22	17.73	82,673	-0.48(-2.65%)
Jul 01, 2022	18.05	18.27	17.74	18.21	202,799	+0.18(+0.99%)
Jun 30, 2022	18.04	18.13	17.91	18.03	9,100	-0.17(-0.93%)
Jun 29, 2022	18.67	18.68	18.17	18.20	26,598	-0.28(-1.50%)
Jun 28, 2022	18.40	18.68	18.35	18.48	21,627	+0.30(+1.67%)
Jun 27, 2022	17.93	18.25	17.93	18.17	22,034	+0.41(+2.32%)
Jun 24, 2022	17.57	17.88	17.54	17.76	23,686	+0.35(+2.00%)
Jun 23, 2022	17.78	17.85	17.23	17.41	116,207	-0.33(-1.86%)
Jun 22, 2022	17.72	17.99	17.62	17.74	80,018	-0.53(-2.89%)
Jun 21, 2022	17.91	18.49	17.91	18.27	459,682	+0.69(+3.91%)
Jun 17, 2022	17.98	18.17	17.27	17.58	79,951	-0.48(-2.67%)
Jun 16, 2022	18.60	18.66	18.05	18.07	66,954	-0.96(-5.03%)
Jun 15, 2022	19.44	19.44	18.77	19.02	55,838	-0.19(-0.98%)
Jun 14, 2022	19.75	19.78	19.07	19.21	123,102	-0.34(-1.74%)
Jun 13, 2022	20.11	20.11	19.41	19.55	300,755	-1.01(-4.91%)
Jun 10, 2022	20.74	20.74	20.38	20.56	31,652	-0.43(-2.04%)
Jun 09, 2022	21.35	21.35	20.95	20.99	46,645	-0.39(-1.84%)
Jun 08, 2022	21.92	21.92	21.26	21.38	85,699	-0.30(-1.36%)
Jun 07, 2022	21.08	21.69	21.08	21.68	41,835	+0.47(+2.23%)
Jun 06, 2022	21.32	21.35	21.17	21.20	27,937	-0.08(-0.38%)
Jun 03, 2022	21.30	21.34	21.23	21.28	21,773	-0.08(-0.38%)
Jun 02, 2022	21.14	21.36	20.98	21.36	213,028	+0.23(+1.10%)
Jun 01, 2022	21.06	21.18	20.70	21.13	46,953	+0.32(+1.55%)
May 31, 2022	21.15	21.15	20.69	20.81	51,048	-0.09(-0.43%)
May 27, 2022	20.60	20.95	20.56	20.90	76,905	+0.29(+1.43%)
May 26, 2022	20.61	20.72	20.53	20.60	37,572	+0.21(+1.01%)
May 25, 2022	20.02	20.48	20.02	20.40	50,027	+0.35(+1.74%)
May 24, 2022	20.04	20.09	19.75	20.05	36,997	-0.06(-0.31%)
May 23, 2022	20.12	20.23	19.95	20.11	59,298	+0.17(+0.85%)
May 20, 2022	19.98	20.09	19.62	19.94	25,267	+0.12(+0.59%)
May 19, 2022	19.89	20.02	19.68	19.83	270,418	-0.20(-0.98%)
May 18, 2022	20.40	20.43	19.88	20.02	28,429	-0.40(-1.97%)
May 17, 2022	20.26	20.49	20.15	20.43	64,573	+0.42(+2.10%)
May 16, 2022	19.76	20.15	19.76	20.01	40,709	+0.39(+2.01%)
May 13, 2022	19.24	19.80	19.24	19.61	25,500	+0.55(+2.86%)
May 12, 2022	18.88	19.25	18.81	19.07	49,697	-0.01(-0.04%)
May 11, 2022	19.24	19.83	19.07	19.07	64,172	-0.09(-0.46%)
May 10, 2022	19.42	19.55	18.80	19.16	117,840	-0.09(-0.46%)
May 09, 2022	20.15	20.15	19.18	19.25	63,296	-1.05(-5.16%)
May 06, 2022	20.12	20.38	19.77	20.30	54,790	+0.20(+1.01%)
May 05, 2022	20.72	20.72	19.89	20.10	57,602	-0.63(-3.02%)
May 04, 2022	20.37	20.72	20.04	20.72	75,540	+0.70(+3.52%)
May 03, 2022	19.58	20.10	19.58	20.02	59,182	+0.49(+2.53%)