Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.05	15.18	15.02	15.16	15,478	+0.16(+1.05%)
Jun 28, 2018	15.01	15.02	14.86	15.01	6,945	+0.08(+0.54%)
Jun 27, 2018	14.95	15.07	14.91	14.93	14,319	-0.04(-0.25%)
Jun 26, 2018	14.85	15.00	14.85	14.96	4,943	+0.12(+0.84%)
Jun 25, 2018	15.17	15.17	14.82	14.84	27,592	-0.19(-1.25%)
Jun 22, 2018	15.04	15.11	15.01	15.03	6,236	+0.16(+1.10%)
Jun 21, 2018	15.24	15.24	14.86	14.86	4,457	-0.17(-1.15%)
Jun 20, 2018	15.04	15.07	14.97	15.04	9,502	+0.17(+1.15%)
Jun 19, 2018	14.79	14.87	14.79	14.87	1,124	+0.05(+0.36%)
Jun 18, 2018	14.79	14.90	14.79	14.81	10,233	+0.06(+0.39%)
Jun 15, 2018		14.92	14.70	14.76	8,477	-0.17(-1.13%)
Jun 14, 2018	14.91	14.96	14.88	14.92	11,876	+0.01(+0.05%)
Jun 13, 2018	14.91	14.95	14.89	14.92	6,900	-0.06(-0.39%)
Jun 12, 2018	15.14	15.14	14.98	14.98	8,570	-0.05(-0.34%)
Jun 11, 2018	14.85	15.04	14.84	15.03	29,797	+0.19(+1.30%)
Jun 08, 2018	15.06	15.06	14.80	14.83	1,615	-0.06(-0.41%)
Jun 07, 2018	14.89	14.93	14.80	14.89	15,858	+0.10(+0.65%)
Jun 06, 2018	14.81	14.81	14.74	14.80	6,711	-0.07(-0.47%)
Jun 05, 2018	14.91	14.96	14.87	14.87	10,450	-0.01(-0.05%)
Jun 04, 2018	14.91	14.95	14.85	14.88	9,256	+0.04(+0.28%)
Jun 01, 2018	14.89	14.92	14.83	14.83	5,506	+0.03(+0.23%)
May 31, 2018	14.79	14.87	14.79	14.80	7,730	-0.01(-0.05%)
May 30, 2018	14.66	14.97	14.60	14.81	30,621	+0.31(+2.10%)
May 29, 2018	14.30	14.50	14.30	14.50	1,390	+0.03(+0.23%)
May 25, 2018		14.47	14.47	14.47	0	-0.13(-0.88%)
May 24, 2018	14.72	14.72	14.57	14.60	4,959	-0.13(-0.88%)
May 23, 2018	14.71	14.72	14.57	14.72	4,805	-0.01(-0.10%)
May 22, 2018	14.80	14.91	14.74	14.74	13,832	-0.02(-0.14%)
May 21, 2018	14.77	14.79	14.66	14.76	5,443	+0.01(+0.10%)
May 18, 2018	14.91	14.91	14.61	14.74	7,458	+0.00(+0.01%)
May 17, 2018	14.76	14.86	14.74	14.74	13,930	+0.05(+0.37%)
May 16, 2018	14.70	14.72	14.63	14.69	3,713	-0.11(-0.74%)
May 15, 2018	14.96	14.96	14.74	14.80	3,199	-0.03(-0.20%)
May 14, 2018	14.71	14.84	14.71	14.83	9,411	+0.12(+0.80%)
May 11, 2018	14.76	14.77	14.66	14.71	8,743	+0.07(+0.45%)
May 10, 2018	14.65	14.69	14.60	14.65	31,814	+0.06(+0.44%)
May 09, 2018	14.61	14.64	14.58	14.58	5,490	+0.14(+1.00%)
May 08, 2018	14.26	14.45	14.26	14.44	8,334	+0.00(+0.02%)
May 07, 2018	14.40	14.60	14.40	14.44	7,833	+0.12(+0.85%)
May 04, 2018	14.11	14.32	14.11	14.31	5,458	+0.13(+0.91%)
May 03, 2018	14.40	14.40	14.15	14.19	4,989	-0.06(-0.42%)
May 02, 2018	14.16	14.28	14.16	14.25	1,913	+0.14(+0.97%)
May 01, 2018	14.07	14.16	14.06	14.11	5,611	-0.06(-0.45%)
Apr 30, 2018	14.14	14.20	14.12	14.17	6,111	+0.07(+0.51%)
Apr 27, 2018	14.06	14.13	14.06	14.10	19,777	+0.11(+0.79%)
Apr 26, 2018	14.05	14.07	13.96	13.99	9,352	+0.07(+0.47%)
Apr 25, 2018	13.95	13.97	13.92	13.92	1,618	-0.07(-0.53%)
Apr 24, 2018	14.36	14.36	14.00	14.00	3,674	-0.23(-1.58%)
Apr 23, 2018	14.26	14.28	14.17	14.22	30,769	+0.08(+0.55%)
Apr 20, 2018	14.24	14.27	14.13	14.14	10,167	-0.17(-1.21%)
Apr 19, 2018	14.39	14.39	14.28	14.32	3,391	-0.11(-0.77%)
Apr 18, 2018	14.44	14.49	14.40	14.43	14,130	+0.05(+0.35%)
Apr 17, 2018	14.18	14.44	14.18	14.38	16,197	+0.20(+1.44%)
Apr 16, 2018	13.76	14.18	13.76	14.18	4,923	+0.41(+3.00%)
Apr 13, 2018	13.78	13.86	13.74	13.76	6,765	-0.03(-0.25%)
Apr 12, 2018	13.84	13.84	13.73	13.80	39,156	-0.09(-0.63%)
Apr 11, 2018	13.86	13.88	13.79	13.88	14,754	+0.03(+0.22%)
Apr 10, 2018	13.81	13.91	13.79	13.85	10,260	+0.20(+1.49%)
Apr 09, 2018	13.56	13.66	13.48	13.65	5,035	+0.12(+0.88%)
Apr 06, 2018	13.73	13.73	13.46	13.53	66,950	-0.18(-1.31%)
Apr 05, 2018	13.55	13.75	13.53	13.71	13,265	+0.34(+2.51%)
Apr 04, 2018	13.10	13.40	13.05	13.38	15,479	+0.05(+0.36%)
Apr 03, 2018	13.25	13.33	13.19	13.33	27,260	+0.06(+0.46%)