Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

28.23 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 19.46 19.55 19.38 19.54 31,799 +0.15(+0.76%)
Feb 28, 2023 19.60 19.60 19.39 19.39 14,669 -0.27(-1.35%)
Feb 27, 2023 19.67 19.83 19.62 19.66 6,776 -0.01(-0.05%)
Feb 24, 2023 19.55 19.70 19.52 19.66 7,049 -0.07(-0.37%)
Feb 23, 2023 19.67 19.75 19.60 19.74 8,438 +0.27(+1.37%)
Feb 22, 2023 19.38 19.57 19.28 19.47 12,668 +0.09(+0.47%)
Feb 21, 2023 19.66 19.66 19.32 19.38 13,304 -0.40(-2.04%)
Feb 17, 2023 19.99 19.99 19.71 19.78 25,344 -0.37(-1.82%)
Feb 16, 2023 20.13 20.31 20.04 20.15 25,218 -0.05(-0.23%)
Feb 15, 2023 20.17 20.24 19.98 20.20 41,448 -0.04(-0.18%)
Feb 14, 2023 20.17 20.35 20.07 20.23 40,203 +0.06(+0.27%)
Feb 13, 2023 20.12 20.29 20.11 20.18 26,307 +0.06(+0.27%)
Feb 10, 2023 19.95 20.15 19.85 20.12 20,095 +0.35(+1.76%)
Feb 09, 2023 19.99 20.02 19.74 19.78 47,826 -0.22(-1.12%)
Feb 08, 2023 20.07 20.07 19.81 20.00 20,901 -0.04(-0.18%)
Feb 07, 2023 19.88 20.07 19.76 20.04 28,277 +0.15(+0.77%)
Feb 06, 2023 19.99 19.99 19.78 19.88 35,779 -0.17(-0.86%)
Feb 03, 2023 20.10 20.16 20.00 20.05 28,156 -0.09(-0.45%)
Feb 02, 2023 20.10 20.19 19.97 20.14 22,104 +0.06(+0.32%)
Feb 01, 2023 20.16 20.19 19.77 20.08 33,009 -0.12(-0.58%)
Jan 31, 2023 19.97 20.20 19.88 20.20 108,992 +0.25(+1.27%)
Jan 30, 2023 20.20 20.21 19.93 19.95 26,725 -0.29(-1.45%)
Jan 27, 2023 20.21 20.34 20.13 20.24 24,297 +0.05(+0.25%)
Jan 26, 2023 20.10 20.23 20.06 20.19 33,341 +0.17(+0.86%)
Jan 25, 2023 20.09 20.09 19.83 20.02 21,023 -0.13(-0.63%)
Jan 24, 2023 20.17 20.22 20.02 20.14 33,807 -0.11(-0.54%)
Jan 23, 2023 20.22 20.37 20.15 20.25 95,137 +0.19(+0.95%)
Jan 20, 2023 19.99 20.11 19.95 20.06 53,683 +0.10(+0.50%)
Jan 19, 2023 19.74 20.04 19.74 19.96 48,582 +0.13(+0.64%)
Jan 18, 2023 20.33 20.33 19.82 19.84 43,933 -0.34(-1.71%)
Jan 17, 2023 20.30 20.34 20.13 20.18 25,681 -0.07(-0.36%)
Jan 13, 2023 20.13 20.25 20.09 20.25 10,744 +0.06(+0.31%)
Jan 12, 2023 20.01 20.24 19.94 20.19 26,921 +0.31(+1.55%)
Jan 11, 2023 19.75 19.92 19.75 19.88 124,175 +0.21(+1.06%)
Jan 10, 2023 19.72 19.72 19.57 19.67 13,698 +0.03(+0.14%)
Jan 09, 2023 19.67 19.76 19.64 19.65 32,617 +0.20(+1.02%)
Jan 06, 2023 19.13 19.55 19.13 19.45 106,859 +0.42(+2.19%)
Jan 05, 2023 18.99 19.06 18.90 19.03 34,831 -0.01(-0.05%)
Jan 04, 2023 18.76 19.08 18.72 19.04 50,524 +0.22(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.