Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	19.43	19.44	19.17	19.20	27,824	-0.12(-0.62%)
May 05, 2023	19.21	19.40	19.21	19.32	12,186	+0.41(+2.16%)
May 04, 2023	18.92	18.96	18.76	18.91	33,564	-0.06(-0.33%)
May 03, 2023	19.00	19.23	18.96	18.97	14,938	-0.17(-0.89%)
May 02, 2023	19.56	19.56	18.94	19.14	19,124	-0.48(-2.43%)
May 01, 2023	19.59	19.78	19.59	19.62	25,743	-0.08(-0.42%)
Apr 28, 2023	19.48	19.76	19.48	19.70	19,604	+0.28(+1.42%)
Apr 27, 2023	19.31	19.49	19.24	19.43	20,078	+0.23(+1.20%)
Apr 26, 2023	19.32	19.40	19.16	19.20	10,117	-0.12(-0.60%)
Apr 25, 2023	19.55	19.55	19.30	19.31	8,377	-0.27(-1.38%)
Apr 24, 2023	19.45	19.64	19.45	19.58	9,148	+0.11(+0.57%)
Apr 21, 2023	19.49	19.49	19.35	19.47	9,478	+0.07(+0.38%)
Apr 20, 2023	19.48	19.48	19.32	19.40	8,677	-0.15(-0.75%)
Apr 19, 2023	19.58	19.58	19.51	19.55	7,750	-0.15(-0.75%)
Apr 18, 2023	19.75	19.78	19.63	19.69	28,960	-0.06(-0.29%)
Apr 17, 2023	19.86	19.87	19.69	19.75	11,010	-0.12(-0.59%)
Apr 14, 2023	19.89	19.89	19.78	19.87	17,889	+0.04(+0.19%)
Apr 13, 2023	19.74	19.84	19.74	19.83	13,412	+0.15(+0.75%)
Apr 12, 2023	19.77	19.84	19.68	19.68	11,951	+0.01(+0.05%)
Apr 11, 2023	19.60	19.75	19.56	19.67	12,312	+0.15(+0.75%)
Apr 10, 2023	19.36	19.55	19.36	19.53	18,708	+0.09(+0.47%)
Apr 06, 2023	19.53	19.53	19.38	19.44	37,311	-0.08(-0.42%)
Apr 05, 2023	19.34	19.52	19.24	19.52	105,897	+0.18(+0.92%)
Apr 04, 2023	19.55	19.55	19.18	19.34	11,771	-0.19(-0.97%)
Apr 03, 2023	19.55	19.64	19.44	19.53	11,908	+0.30(+1.57%)
Mar 31, 2023	19.11	19.23	19.10	19.23	14,719	+0.13(+0.68%)
Mar 30, 2023	19.15	19.15	18.99	19.10	11,522	+0.17(+0.88%)
Mar 29, 2023	18.88	18.94	18.83	18.93	16,118	+0.27(+1.42%)
Mar 28, 2023	18.57	18.70	18.54	18.66	11,972	+0.16(+0.87%)
Mar 27, 2023	18.44	18.58	18.37	18.50	18,856	+0.25(+1.38%)
Mar 24, 2023	17.94	18.29	17.75	18.25	17,034	+0.12(+0.66%)
Mar 23, 2023	18.50	18.51	17.99	18.13	13,342	-0.23(-1.25%)
Mar 22, 2023	18.80	18.80	18.36	18.36	28,032	-0.35(-1.86%)
Mar 21, 2023	18.61	18.75	18.60	18.71	7,972	+0.32(+1.74%)
Mar 20, 2023	18.20	18.51	18.20	18.39	73,435	+0.22(+1.21%)
Mar 17, 2023	18.35	18.37	17.98	18.17	8,206	-0.28(-1.49%)
Mar 16, 2023	18.09	18.44	17.91	18.44	48,578	+0.18(+1.01%)
Mar 15, 2023	18.64	18.64	18.07	18.26	29,626	-0.79(-4.15%)
Mar 14, 2023	19.07	19.39	18.91	19.05	41,394	+0.10(+0.55%)
Mar 13, 2023	18.88	19.18	18.60	18.95	68,677	-0.16(-0.83%)
Mar 10, 2023	19.36	19.37	19.05	19.10	32,335	-0.26(-1.33%)
Mar 09, 2023	19.66	19.75	19.36	19.36	16,029	-0.29(-1.50%)
Mar 08, 2023	19.71	19.71	19.47	19.66	26,576	-0.04(-0.19%)
Mar 07, 2023	19.80	19.86	19.65	19.69	17,355	-0.20(-1.02%)
Mar 06, 2023	19.90	20.00	19.89	19.89	84,959	-0.08(-0.41%)
Mar 03, 2023	19.74	20.08	19.74	19.98	26,273	+0.22(+1.12%)
Mar 02, 2023	19.45	19.80	19.45	19.76	28,602	+0.22(+1.13%)