Alerian Energy Infrastructure ETF (NY: ENFR )

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%)