Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.07	21.22	21.07	21.22	26,350	+0.26(+1.25%)
Jul 28, 2023	20.97	20.98	20.85	20.96	31,339	+0.06(+0.27%)
Jul 27, 2023	21.08	21.11	20.89	20.90	23,260	-0.08(-0.40%)
Jul 26, 2023	21.00	21.05	20.97	20.98	10,926	-0.10(-0.47%)
Jul 25, 2023	21.09	21.14	21.06	21.08	8,774	-0.07(-0.32%)
Jul 24, 2023	21.05	21.21	21.02	21.15	15,896	+0.18(+0.84%)
Jul 21, 2023	20.92	21.02	20.85	20.98	28,474	+0.11(+0.53%)
Jul 20, 2023	20.78	20.89	20.77	20.86	12,027	+0.15(+0.70%)
Jul 19, 2023	20.70	20.77	20.67	20.72	28,161	+0.07(+0.34%)
Jul 18, 2023	20.42	20.71	20.42	20.65	12,885	+0.23(+1.14%)
Jul 17, 2023	20.41	20.51	20.41	20.42	21,991	+0.00(+0.00%)
Jul 14, 2023	20.66	20.66	20.42	20.42	12,597	-0.36(-1.75%)
Jul 13, 2023	20.69	20.81	20.63	20.78	50,285	+0.16(+0.78%)
Jul 12, 2023	20.59	20.64	20.56	20.62	19,810	+0.15(+0.76%)
Jul 11, 2023	20.35	20.49	20.31	20.46	14,402	+0.18(+0.91%)
Jul 10, 2023	20.28	20.35	20.26	20.28	11,589	-0.01(-0.03%)
Jul 07, 2023	20.09	20.34	20.09	20.29	3,400	+0.20(+0.97%)
Jul 06, 2023	20.17	20.18	20.00	20.09	7,530	-0.20(-0.96%)
Jul 05, 2023	20.48	20.48	20.25	20.29	26,139	-0.19(-0.91%)
Jul 03, 2023	20.34	20.51	20.34	20.47	15,147	+0.13(+0.64%)
Jun 30, 2023	20.37	20.43	20.26	20.34	17,505	+0.09(+0.46%)
Jun 29, 2023	20.04	20.25	20.04	20.25	8,345	+0.23(+1.16%)
Jun 28, 2023	19.82	20.02	19.75	20.02	23,265	+0.19(+0.94%)
Jun 27, 2023	19.72	19.83	19.72	19.83	50,069	+0.08(+0.39%)
Jun 26, 2023	19.54	19.84	19.54	19.75	23,785	+0.30(+1.54%)
Jun 23, 2023	19.56	19.60	19.45	19.45	16,269	-0.27(-1.39%)
Jun 22, 2023	19.73	19.73	19.67	19.73	10,800	-0.17(-0.87%)
Jun 21, 2023	19.79	19.99	19.76	19.90	17,203	+0.08(+0.40%)
Jun 20, 2023	19.90	19.90	19.76	19.82	15,889	-0.22(-1.11%)
Jun 16, 2023	20.05	20.08	19.98	20.04	11,226	+0.08(+0.42%)
Jun 15, 2023	19.88	19.97	19.88	19.96	12,343	+0.19(+0.98%)
Jun 14, 2023	20.00	20.02	19.74	19.76	22,921	-0.08(-0.42%)
Jun 13, 2023	19.85	20.10	19.85	19.85	14,871	+0.04(+0.22%)
Jun 12, 2023	19.83	19.84	19.71	19.80	23,898	-0.12(-0.61%)
Jun 09, 2023	20.09	20.09	19.90	19.93	8,453	-0.26(-1.27%)
Jun 08, 2023	20.15	20.20	19.97	20.18	29,826	-0.01(-0.03%)
Jun 07, 2023	19.93	20.19	19.93	20.19	91,418	+0.29(+1.48%)
Jun 06, 2023	19.70	19.90	19.70	19.89	128,272	+0.11(+0.54%)
Jun 05, 2023	19.95	20.00	19.74	19.79	18,574	-0.03(-0.16%)
Jun 02, 2023	19.45	19.85	19.45	19.82	28,550	+0.56(+2.90%)
Jun 01, 2023	18.99	19.31	18.99	19.26	9,736	+0.30(+1.57%)
May 31, 2023	18.87	18.97	18.83	18.96	18,857	-0.09(-0.49%)
May 30, 2023	19.04	19.13	18.97	19.05	15,985	+0.07(+0.34%)
May 26, 2023	19.05	19.05	18.92	18.99	12,023	+0.00(+0.00%)
May 25, 2023	19.12	19.12	18.88	18.99	20,928	-0.20(-1.04%)
May 24, 2023	19.26	19.26	19.14	19.19	7,754	-0.11(-0.56%)
May 23, 2023	19.31	19.42	19.25	19.30	13,505	+0.04(+0.19%)
May 22, 2023	19.27	19.38	19.20	19.26	11,903	-0.04(-0.23%)
May 19, 2023	19.34	19.39	19.23	19.30	9,781	+0.04(+0.23%)
May 18, 2023	19.12	19.30	19.03	19.26	22,292	+0.07(+0.34%)
May 17, 2023	19.08	19.27	19.06	19.19	25,788	+0.14(+0.73%)
May 16, 2023	19.45	19.45	19.04	19.05	104,524	-0.35(-1.82%)
May 15, 2023	19.39	19.49	19.24	19.41	17,286	+0.17(+0.87%)
May 12, 2023	19.23	19.28	19.15	19.24	12,800	+0.09(+0.49%)
May 11, 2023	19.17	19.23	18.92	19.15	90,353	-0.17(-0.88%)
May 10, 2023	19.33	19.36	19.19	19.32	11,030	+0.00(+0.00%)
May 09, 2023	19.12	19.44	19.12	19.32	13,052	+0.12(+0.62%)
May 08, 2023	19.43	19.44	19.17	19.20	27,822	-0.12(-0.62%)
May 05, 2023	19.21	19.40	19.21	19.32	12,185	+0.41(+2.16%)
May 04, 2023	18.92	18.96	18.77	18.91	33,561	-0.06(-0.33%)
May 03, 2023	19.01	19.23	18.96	18.97	14,937	-0.17(-0.89%)
May 02, 2023	19.57	19.57	18.94	19.14	19,123	-0.48(-2.43%)