Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.72	15.81	15.72	15.81	10,088	+0.19(+1.25%)
Jun 27, 2019	15.60	15.66	15.56	15.61	14,286	-0.02(-0.14%)
Jun 26, 2019	15.61	15.71	15.61	15.63	6,257	+0.13(+0.87%)
Jun 25, 2019	15.59	15.62	15.50	15.50	5,664	-0.19(-1.20%)
Jun 24, 2019	15.85	15.85	15.66	15.69	13,971	-0.16(-1.03%)
Jun 21, 2019	15.79	15.86	15.76	15.85	16,086	+0.07(+0.47%)
Jun 20, 2019	15.79	15.80	15.73	15.78	8,136	+0.15(+0.98%)
Jun 19, 2019	15.55	15.64	15.53	15.63	22,190	+0.06(+0.39%)
Jun 18, 2019	15.54	15.57	15.54	15.57	5,149	+0.14(+0.91%)
Jun 17, 2019	15.42	15.43	15.35	15.43	7,764	-0.02(-0.16%)
Jun 14, 2019	15.48	15.48	15.40	15.45	22,085	-0.10(-0.65%)
Jun 13, 2019	15.48	15.58	15.48	15.55	1,815	+0.10(+0.62%)
Jun 12, 2019	15.69	15.69	15.40	15.46	8,144	-0.23(-1.49%)
Jun 11, 2019	15.72	15.73	15.64	15.69	6,775	+0.00(+0.00%)
Jun 10, 2019	15.63	15.73	15.63	15.69	8,958	-0.03(-0.17%)
Jun 07, 2019	15.77	15.77	15.69	15.71	2,999	+0.05(+0.32%)
Jun 06, 2019	15.62	15.68	15.62	15.67	5,209	+0.09(+0.60%)
Jun 05, 2019	15.58	15.59	15.53	15.57	2,633	-0.09(-0.56%)
Jun 04, 2019	15.41	15.67	15.41	15.66	12,325	+0.29(+1.86%)
Jun 03, 2019	15.37	15.48	15.37	15.37	10,211	+0.04(+0.29%)
May 31, 2019	15.25	15.38	15.25	15.33	7,361	-0.11(-0.73%)
May 30, 2019	15.57	15.57	15.44	15.44	5,128	-0.10(-0.64%)
May 29, 2019	15.38	15.54	15.38	15.54	3,380	-0.09(-0.59%)
May 28, 2019	15.80	15.80	15.63	15.63	12,470	-0.13(-0.82%)
May 24, 2019	15.77	15.77	15.68	15.76	6,952	+0.12(+0.80%)
May 23, 2019	15.84	15.84	15.54	15.64	11,826	-0.34(-2.15%)
May 22, 2019	15.95	16.00	15.91	15.98	4,223	-0.12(-0.72%)
May 21, 2019	16.03	16.10	16.03	16.10	4,892	+0.18(+1.15%)
May 20, 2019	15.92	15.98	15.90	15.92	4,737	-0.07(-0.42%)
May 17, 2019	16.04	16.12	15.98	15.98	13,905	-0.08(-0.50%)
May 16, 2019	16.01	16.12	16.01	16.06	12,280	+0.14(+0.88%)
May 15, 2019	15.77	15.95	15.77	15.92	3,862	+0.15(+0.97%)
May 14, 2019	15.83	15.89	15.77	15.77	3,569	+0.21(+1.32%)
May 13, 2019	15.65	15.65	15.52	15.57	17,450	-0.21(-1.30%)
May 10, 2019	15.52	15.77	15.52	15.77	10,088	+0.36(+2.36%)
May 09, 2019	15.59	15.59	15.26	15.41	7,758	-0.06(-0.41%)
May 08, 2019	15.49	15.60	15.46	15.47	10,308	-0.04(-0.26%)
May 07, 2019	15.39	15.53	15.39	15.51	16,177	-0.02(-0.11%)
May 06, 2019	15.53	15.58	15.51	15.53	4,965	-0.01(-0.05%)
May 03, 2019	15.53	15.62	15.52	15.54	47,122	+0.15(+0.99%)
May 02, 2019	15.57	15.57	15.38	15.38	8,092	-0.28(-1.76%)
May 01, 2019	15.71	15.71	15.62	15.66	20,461	-0.07(-0.41%)
Apr 30, 2019	15.85	15.85	15.68	15.72	8,506	-0.08(-0.48%)
Apr 29, 2019	15.80	15.82	15.80	15.80	3,646	+0.03(+0.16%)
Apr 26, 2019	15.72	15.78	15.63	15.78	59,006	-0.03(-0.18%)
Apr 25, 2019	15.83	15.85	15.80	15.80	3,330	-0.04(-0.23%)
Apr 24, 2019	15.93	15.94	15.84	15.84	10,268	-0.14(-0.86%)
Apr 23, 2019	15.99	16.01	15.98	15.98	12,630	-0.02(-0.11%)
Apr 22, 2019	15.94	16.01	15.84	16.00	16,830	+0.26(+1.67%)
Apr 18, 2019	15.88	15.88	15.67	15.73	15,338	-0.14(-0.86%)
Apr 17, 2019	15.89	15.93	15.83	15.87	14,457	-0.04(-0.23%)
Apr 16, 2019	15.99	15.99	15.87	15.91	8,305	-0.05(-0.29%)
Apr 15, 2019	16.05	16.05	15.95	15.95	8,620	-0.09(-0.56%)
Apr 12, 2019	16.04	16.09	16.03	16.04	48,227	+0.10(+0.66%)
Apr 11, 2019	16.01	16.01	15.84	15.94	5,653	+0.09(+0.55%)
Apr 10, 2019	15.93	15.93	15.84	15.85	15,427	-0.04(-0.25%)
Apr 09, 2019	15.86	15.89	15.83	15.89	34,359	-0.07(-0.45%)
Apr 08, 2019	15.98	16.02	15.96	15.96	5,779	-0.02(-0.14%)
Apr 05, 2019	15.96	16.03	15.89	15.99	117,322	+0.04(+0.27%)
Apr 04, 2019	16.01	16.01	15.85	15.94	6,486	-0.01(-0.09%)
Apr 03, 2019	16.06	16.06	15.90	15.96	6,999	-0.04(-0.23%)
Apr 02, 2019	15.97	16.04	15.95	15.99	19,374	-0.04(-0.25%)