Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.14	22.16	22.06	22.16	12,541	+0.06(+0.26%)
Dec 28, 2023	22.25	22.27	22.10	22.10	15,452	-0.12(-0.52%)
Dec 27, 2023	22.29	22.32	22.16	22.21	37,658	-0.08(-0.34%)
Dec 26, 2023	22.27	22.34	22.19	22.29	19,627	+0.14(+0.65%)
Dec 22, 2023	22.17	22.26	22.11	22.15	8,808	+0.09(+0.39%)
Dec 21, 2023	21.89	22.07	21.89	22.06	59,925	+0.17(+0.79%)
Dec 20, 2023	22.03	22.13	21.84	21.89	8,473	-0.12(-0.57%)
Dec 19, 2023	21.92	22.10	21.92	22.01	46,090	+0.07(+0.31%)
Dec 18, 2023	21.91	22.12	21.71	21.94	23,726	+0.22(+1.02%)
Dec 15, 2023	21.84	21.84	21.69	21.72	13,567	-0.23(-1.05%)
Dec 14, 2023	21.95	22.08	21.91	21.95	15,245	+0.14(+0.66%)
Dec 13, 2023	21.41	21.83	21.36	21.81	11,211	+0.39(+1.84%)
Dec 12, 2023	21.53	21.53	21.34	21.42	12,319	-0.26(-1.20%)
Dec 11, 2023	21.81	21.81	21.67	21.68	12,443	-0.21(-0.96%)
Dec 08, 2023	21.76	21.92	21.76	21.89	18,085	+0.16(+0.75%)
Dec 07, 2023	21.88	21.91	21.69	21.72	23,361	-0.13(-0.61%)
Dec 06, 2023	22.08	22.16	21.86	21.86	32,529	-0.24(-1.09%)
Dec 05, 2023	22.33	22.40	22.10	22.10	10,887	-0.29(-1.29%)
Dec 04, 2023	22.36	22.52	22.35	22.39	25,237	-0.14(-0.64%)
Dec 01, 2023	22.22	22.56	22.22	22.53	57,431	+0.21(+0.95%)
Nov 30, 2023	22.04	22.32	22.00	22.32	37,434	+0.36(+1.65%)
Nov 29, 2023	21.98	22.05	21.89	21.95	25,809	+0.09(+0.40%)
Nov 28, 2023	21.88	22.00	21.83	21.87	18,212	+0.01(+0.05%)
Nov 27, 2023	21.92	21.92	21.78	21.85	19,982	-0.08(-0.37%)
Nov 24, 2023	21.75	22.00	21.75	21.93	2,645	+0.16(+0.75%)
Nov 22, 2023	21.47	21.79	21.47	21.77	18,144	+0.08(+0.39%)
Nov 21, 2023	21.56	21.71	21.53	21.69	25,258	+0.07(+0.32%)
Nov 20, 2023	21.55	21.82	21.51	21.62	68,865	+0.09(+0.40%)
Nov 17, 2023	21.31	21.60	21.31	21.53	27,238	+0.36(+1.72%)
Nov 16, 2023	21.33	21.44	21.08	21.17	40,912	-0.29(-1.34%)
Nov 15, 2023	21.34	21.55	21.34	21.45	22,797	+0.05(+0.22%)
Nov 14, 2023	21.37	21.42	21.30	21.41	128,970	+0.28(+1.34%)
Nov 13, 2023	21.04	21.16	20.98	21.12	17,493	+0.10(+0.48%)
Nov 10, 2023	21.06	21.06	20.96	21.02	16,031	+0.10(+0.46%)
Nov 09, 2023	21.05	21.12	20.93	20.93	11,681	-0.07(-0.36%)
Nov 08, 2023	21.18	21.18	20.96	21.00	20,734	-0.21(-1.00%)
Nov 07, 2023	21.20	21.28	21.18	21.21	21,665	-0.27(-1.26%)
Nov 06, 2023	21.75	21.75	21.46	21.48	22,407	-0.16(-0.72%)
Nov 03, 2023	21.68	21.75	21.54	21.64	14,159	+0.02(+0.11%)
Nov 02, 2023	21.20	21.62	21.19	21.62	13,103	+0.65(+3.11%)
Nov 01, 2023	20.73	21.03	20.73	20.96	8,681	+0.17(+0.84%)
Oct 31, 2023	20.68	20.81	20.64	20.79	11,752	+0.09(+0.43%)
Oct 30, 2023	20.73	20.85	20.54	20.70	16,613	+0.04(+0.18%)
Oct 27, 2023	21.01	21.01	20.58	20.66	51,841	-0.27(-1.31%)
Oct 26, 2023	20.88	20.95	20.74	20.94	8,349	-0.00(-0.02%)
Oct 25, 2023	21.06	21.06	20.92	20.94	6,809	-0.02(-0.07%)
Oct 24, 2023	21.04	21.11	20.95	20.95	4,092	-0.07(-0.31%)
Oct 23, 2023	21.02	21.14	20.94	21.02	5,546	-0.10(-0.49%)
Oct 20, 2023	21.28	21.28	21.12	21.12	29,189	-0.26(-1.19%)
Oct 19, 2023	21.35	21.46	21.24	21.38	19,796	-0.07(-0.31%)
Oct 18, 2023	21.45	21.47	21.36	21.45	9,709	-0.05(-0.22%)
Oct 17, 2023	21.59	21.66	21.45	21.49	108,864	-0.03(-0.15%)
Oct 16, 2023	21.39	21.55	21.36	21.53	54,777	+0.18(+0.85%)
Oct 13, 2023	21.32	21.42	21.28	21.34	14,402	+0.16(+0.77%)
Oct 12, 2023	21.17	21.21	20.99	21.18	18,958	+0.03(+0.13%)
Oct 11, 2023	20.95	21.19	20.93	21.15	12,854	+0.17(+0.81%)
Oct 10, 2023	20.84	20.98	20.84	20.98	6,160	+0.14(+0.65%)
Oct 09, 2023	20.75	20.87	20.70	20.85	7,756	+0.37(+1.83%)
Oct 06, 2023	20.18	20.54	20.13	20.47	17,759	+0.17(+0.84%)
Oct 05, 2023	19.95	20.30	19.95	20.30	11,066	+0.21(+1.03%)
Oct 04, 2023	20.15	20.15	19.91	20.09	17,738	-0.15(-0.75%)
Oct 03, 2023	20.36	20.36	20.07	20.25	14,830	-0.17(-0.84%)