Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.12	19.23	19.10	19.23	14,718	+0.13(+0.68%)
Mar 30, 2023	19.15	19.15	19.00	19.10	11,521	+0.17(+0.88%)
Mar 29, 2023	18.88	18.94	18.83	18.93	16,117	+0.27(+1.42%)
Mar 28, 2023	18.57	18.70	18.54	18.67	11,971	+0.16(+0.87%)
Mar 27, 2023	18.45	18.58	18.37	18.50	18,855	+0.25(+1.38%)
Mar 24, 2023	17.94	18.29	17.76	18.25	17,032	+0.12(+0.66%)
Mar 23, 2023	18.50	18.51	17.99	18.13	13,341	-0.23(-1.25%)
Mar 22, 2023	18.80	18.80	18.36	18.36	28,030	-0.35(-1.86%)
Mar 21, 2023	18.61	18.75	18.60	18.71	7,972	+0.32(+1.74%)
Mar 20, 2023	18.21	18.51	18.21	18.39	73,428	+0.22(+1.21%)
Mar 17, 2023	18.35	18.37	17.99	18.17	8,206	-0.28(-1.49%)
Mar 16, 2023	18.10	18.45	17.91	18.45	48,573	+0.18(+1.01%)
Mar 15, 2023	18.64	18.64	18.07	18.26	29,624	-0.79(-4.15%)
Mar 14, 2023	19.07	19.39	18.91	19.05	41,391	+0.10(+0.55%)
Mar 13, 2023	18.88	19.18	18.60	18.95	68,671	-0.16(-0.83%)
Mar 10, 2023	19.36	19.37	19.05	19.11	32,332	-0.26(-1.33%)
Mar 09, 2023	19.67	19.75	19.36	19.36	16,028	-0.29(-1.50%)
Mar 08, 2023	19.71	19.71	19.47	19.66	26,573	-0.04(-0.19%)
Mar 07, 2023	19.80	19.86	19.65	19.69	17,353	-0.20(-1.02%)
Mar 06, 2023	19.91	20.01	19.89	19.90	84,951	-0.08(-0.41%)
Mar 03, 2023	19.74	20.08	19.74	19.98	26,271	+0.22(+1.12%)
Mar 02, 2023	19.46	19.80	19.46	19.76	28,599	+0.22(+1.13%)
Mar 01, 2023	19.46	19.56	19.38	19.54	31,796	+0.15(+0.76%)
Feb 28, 2023	19.60	19.60	19.39	19.39	14,668	-0.27(-1.36%)
Feb 27, 2023	19.68	19.83	19.62	19.66	6,775	-0.01(-0.05%)
Feb 24, 2023	19.56	19.70	19.52	19.67	7,048	-0.07(-0.37%)
Feb 23, 2023	19.68	19.75	19.60	19.74	8,438	+0.27(+1.37%)
Feb 22, 2023	19.38	19.57	19.28	19.47	12,667	+0.09(+0.47%)
Feb 21, 2023	19.66	19.66	19.32	19.38	13,303	-0.40(-2.04%)
Feb 17, 2023	19.99	19.99	19.71	19.79	25,342	-0.37(-1.82%)
Feb 16, 2023	20.14	20.31	20.04	20.15	25,216	-0.05(-0.23%)
Feb 15, 2023	20.17	20.25	19.98	20.20	41,444	-0.04(-0.18%)
Feb 14, 2023	20.17	20.35	20.07	20.24	40,200	+0.06(+0.27%)
Feb 13, 2023	20.13	20.29	20.11	20.18	26,304	+0.06(+0.27%)
Feb 10, 2023	19.95	20.16	19.85	20.13	20,094	+0.35(+1.76%)
Feb 09, 2023	19.99	20.02	19.74	19.78	47,821	-0.22(-1.12%)
Feb 08, 2023	20.07	20.07	19.81	20.00	20,899	-0.04(-0.18%)
Feb 07, 2023	19.88	20.07	19.77	20.04	28,274	+0.15(+0.77%)
Feb 06, 2023	19.99	19.99	19.78	19.88	35,776	-0.17(-0.86%)
Feb 03, 2023	20.10	20.17	20.00	20.06	28,154	-0.09(-0.45%)
Feb 02, 2023	20.10	20.19	19.98	20.15	22,102	+0.06(+0.32%)
Feb 01, 2023	20.16	20.19	19.77	20.08	33,006	-0.12(-0.58%)
Jan 31, 2023	19.97	20.20	19.88	20.20	108,982	+0.25(+1.27%)
Jan 30, 2023	20.20	20.21	19.93	19.95	26,722	-0.29(-1.45%)
Jan 27, 2023	20.21	20.34	20.13	20.24	24,295	+0.05(+0.25%)
Jan 26, 2023	20.10	20.23	20.07	20.19	33,338	+0.17(+0.86%)
Jan 25, 2023	20.09	20.09	19.83	20.02	21,022	-0.13(-0.63%)
Jan 24, 2023	20.17	20.22	20.02	20.15	33,804	-0.11(-0.54%)
Jan 23, 2023	20.22	20.37	20.15	20.26	95,128	+0.19(+0.95%)
Jan 20, 2023	19.99	20.11	19.96	20.07	53,678	+0.10(+0.50%)
Jan 19, 2023	19.74	20.04	19.74	19.97	48,577	+0.13(+0.64%)
Jan 18, 2023	20.33	20.33	19.82	19.84	43,929	-0.34(-1.70%)
Jan 17, 2023	20.30	20.35	20.13	20.18	25,679	-0.07(-0.36%)
Jan 13, 2023	20.13	20.26	20.09	20.26	10,743	+0.06(+0.31%)
Jan 12, 2023	20.01	20.25	19.94	20.19	26,919	+0.31(+1.55%)
Jan 11, 2023	19.75	19.92	19.75	19.88	124,164	+0.21(+1.06%)
Jan 10, 2023	19.72	19.72	19.57	19.68	13,697	+0.03(+0.14%)
Jan 09, 2023	19.67	19.77	19.65	19.65	32,614	+0.20(+1.02%)
Jan 06, 2023	19.13	19.55	19.13	19.45	106,849	+0.42(+2.19%)
Jan 05, 2023	18.99	19.06	18.90	19.03	34,827	-0.01(-0.05%)
Jan 04, 2023	18.76	19.08	18.73	19.04	50,520	+0.22(+1.15%)