Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.44	16.44	16.00	16.21	61,101	-0.45(-2.72%)
Nov 29, 2021	17.07	17.07	16.64	16.66	49,592	-0.22(-1.29%)
Nov 26, 2021	16.70	16.92	16.48	16.88	62,315	-0.37(-2.17%)
Nov 24, 2021	16.94	17.26	16.94	17.25	20,607	+0.19(+1.12%)
Nov 23, 2021	16.87	17.06	16.85	17.06	17,740	+0.25(+1.50%)
Nov 22, 2021	16.70	16.95	16.70	16.81	35,171	+0.03(+0.18%)
Nov 19, 2021	16.96	16.98	16.73	16.78	57,159	-0.36(-2.11%)
Nov 18, 2021	17.16	17.17	17.12	17.14	28,953	-0.07(-0.40%)
Nov 17, 2021	17.40	17.47	17.15	17.21	26,462	-0.19(-1.10%)
Nov 16, 2021	17.43	17.50	17.32	17.40	32,816	-0.06(-0.35%)
Nov 15, 2021	17.43	17.51	17.30	17.46	6,888	+0.04(+0.24%)
Nov 12, 2021	17.42	17.49	17.37	17.42	6,010	-0.08(-0.49%)
Nov 11, 2021	17.50	17.50	17.41	17.50	10,105	+0.07(+0.40%)
Nov 10, 2021	17.59			17.43	65,555	-0.32(-1.83%)
Nov 09, 2021	17.70	17.77	17.58	17.76	29,859	+0.01(+0.05%)
Nov 08, 2021	17.84	17.84	17.69	17.75	16,170	+0.05(+0.29%)
Nov 05, 2021	17.61	17.73	17.60	17.70	8,827	+0.15(+0.87%)
Nov 04, 2021	17.88	17.88	17.40	17.55	35,005	-0.10(-0.57%)
Nov 03, 2021	17.67	17.73	17.57	17.65	15,157	-0.08(-0.48%)
Nov 02, 2021	17.83	17.83	17.61	17.73	14,618	-0.08(-0.47%)
Nov 01, 2021	17.61	17.82	17.54	17.82	27,098	+0.28(+1.59%)
Oct 29, 2021	17.69	17.69	17.39	17.54	27,604	-0.18(-1.00%)
Oct 28, 2021	17.68	17.77	17.62	17.72	11,565	-0.07(-0.38%)
Oct 27, 2021	17.78	17.96	17.74	17.78	16,077	-0.12(-0.66%)
Oct 26, 2021	18.22		17.90	17.90	17,081	-0.18(-1.00%)
Oct 25, 2021	18.19	18.19	17.95	18.08	6,158	+0.03(+0.16%)
Oct 22, 2021	18.00	18.05	17.85	18.05	10,781	+0.04(+0.23%)
Oct 21, 2021	18.31	18.31	17.89	18.01	19,162	-0.31(-1.71%)
Oct 20, 2021	18.13	18.33	18.11	18.33	13,629	+0.13(+0.70%)
Oct 19, 2021	18.26	18.27	18.12	18.20	22,565	+0.07(+0.36%)
Oct 18, 2021	18.20	18.33	18.07	18.13	27,791	+0.02(+0.10%)
Oct 15, 2021	18.07	18.20	18.07	18.11	15,735	+0.14(+0.75%)
Oct 14, 2021	17.82	18.00	17.82	17.98	16,263	+0.27(+1.53%)
Oct 13, 2021	17.47	17.71	17.36	17.71	21,435	+0.20(+1.12%)
Oct 12, 2021	17.34	17.58	17.34	17.51	19,863	+0.11(+0.62%)
Oct 11, 2021	17.63	17.63	17.39	17.40	15,567	+0.08(+0.44%)
Oct 08, 2021	17.20	17.36	17.19	17.33	37,762	+0.25(+1.45%)
Oct 07, 2021	17.00	17.08	16.97	17.08	11,337	+0.22(+1.28%)
Oct 06, 2021	16.97	16.97	16.67	16.86	12,198	-0.21(-1.24%)
Oct 05, 2021	17.23	17.28	16.92	17.08	17,822	-0.03(-0.15%)
Oct 04, 2021	17.02	17.27	16.82	17.10	39,808	+0.28(+1.67%)
Oct 01, 2021	16.61	16.86	16.58	16.82	19,684	+0.20(+1.21%)
Sep 30, 2021	16.74	16.78	16.61	16.62	9,093	-0.05(-0.33%)
Sep 29, 2021	16.61	16.72	16.61	16.67	12,846	+0.04(+0.23%)
Sep 28, 2021	16.84	16.95	16.64	16.64	19,929	-0.19(-1.10%)
Sep 27, 2021	16.61	16.90	16.61	16.82	10,848	+0.36(+2.22%)
Sep 24, 2021	16.43	16.51	16.37	16.46	30,428	-0.01(-0.06%)
Sep 23, 2021	16.20	16.49	16.20	16.47	14,941	+0.38(+2.34%)
Sep 22, 2021	15.98	16.21	15.92	16.09	15,543	+0.25(+1.58%)
Sep 21, 2021	15.83	15.94	15.71	15.84	9,071	+0.11(+0.69%)
Sep 20, 2021	15.83	15.83	15.56	15.73	16,326	-0.39(-2.41%)
Sep 17, 2021	16.26	16.26	16.12	16.12	3,488	-0.22(-1.37%)
Sep 16, 2021	16.36	16.44	16.29	16.34	9,937	-0.09(-0.56%)
Sep 15, 2021	16.28	16.44	16.28	16.44	5,746	+0.34(+2.13%)
Sep 14, 2021	16.26	16.26	16.09	16.09	4,948	-0.14(-0.89%)
Sep 13, 2021	16.10	16.26	16.10	16.24	4,247	+0.34(+2.12%)
Sep 10, 2021	16.06	16.06	15.90	15.90	8,462	-0.08(-0.53%)
Sep 09, 2021	15.97	16.11	15.90	15.99	2,245	-0.05(-0.30%)
Sep 08, 2021	16.08	16.23	16.03	16.03	7,224	-0.05(-0.33%)
Sep 07, 2021	16.10	16.21	16.05	16.09	11,023	-0.09(-0.57%)
Sep 03, 2021	16.17	16.23	16.10	16.18	185,296	-0.03(-0.16%)
Sep 02, 2021	15.94	16.21	15.94	16.21	7,499	+0.29(+1.80%)