Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.34	16.54	16.30	16.52	44,500	+0.25(+1.55%)
Dec 30, 2021	16.21	16.42	16.21	16.27	45,662	-0.08(-0.48%)
Dec 29, 2021	16.43	16.43	16.26	16.34	38,520	-0.06(-0.37%)
Dec 28, 2021	16.45	16.50	16.35	16.40	36,388	-0.07(-0.42%)
Dec 27, 2021	16.20	16.47	16.13	16.47	50,824	+0.26(+1.61%)
Dec 23, 2021	16.11	16.25	16.11	16.21	45,665	+0.14(+0.87%)
Dec 22, 2021	16.13	16.14	15.87	16.07	22,787	+0.02(+0.15%)
Dec 21, 2021	15.81	16.13	15.81	16.05	38,245	+0.28(+1.77%)
Dec 20, 2021	15.60	15.77	15.44	15.77	82,786	-0.16(-0.98%)
Dec 17, 2021	15.94	16.01	15.74	15.93	54,591	-0.10(-0.60%)
Dec 16, 2021	16.01	16.25	15.95	16.02	29,568	+0.12(+0.77%)
Dec 15, 2021	15.84	15.98	15.68	15.90	16,778	+0.03(+0.16%)
Dec 14, 2021	15.85	16.06	15.85	15.88	14,033	-0.10(-0.65%)
Dec 13, 2021	16.11	16.11	15.92	15.98	15,995	-0.29(-1.77%)
Dec 10, 2021	16.30	16.30	16.08	16.27	21,994	-0.01(-0.05%)
Dec 09, 2021	16.36	16.43	16.26	16.28	16,882	-0.25(-1.53%)
Dec 08, 2021	16.56	16.65	16.50	16.53	52,054	-0.04(-0.26%)
Dec 07, 2021	16.41	16.68	16.41	16.57	35,076	+0.32(+1.98%)
Dec 06, 2021	16.26	16.38	15.98	16.25	121,216	+0.17(+1.08%)
Dec 03, 2021	16.36	16.36	15.98	16.08	22,998	-0.17(-1.02%)
Dec 02, 2021	15.85	16.27	15.81	16.24	28,242	+0.35(+2.19%)
Dec 01, 2021	16.45	16.57	15.88	15.89	24,726	-0.31(-1.93%)
Nov 30, 2021	16.44	16.44	16.00	16.21	61,106	-0.45(-2.72%)
Nov 29, 2021	17.07	17.07	16.64	16.66	49,596	-0.22(-1.29%)
Nov 26, 2021	16.70	16.92	16.48	16.88	62,321	-0.37(-2.17%)
Nov 24, 2021	16.94	17.26	16.94	17.25	20,609	+0.19(+1.12%)
Nov 23, 2021	16.87	17.06	16.85	17.06	17,742	+0.25(+1.50%)
Nov 22, 2021	16.70	16.95	16.70	16.81	35,175	+0.03(+0.18%)
Nov 19, 2021	16.96	16.98	16.73	16.78	57,164	-0.36(-2.11%)
Nov 18, 2021	17.15	17.16	17.12	17.14	28,955	-0.07(-0.40%)
Nov 17, 2021	17.40	17.47	17.15	17.21	26,464	-0.19(-1.10%)
Nov 16, 2021	17.42	17.49	17.32	17.40	32,819	-0.06(-0.35%)
Nov 15, 2021	17.42	17.50	17.29	17.46	6,889	+0.04(+0.24%)
Nov 12, 2021	17.42	17.49	17.37	17.42	6,011	-0.08(-0.49%)
Nov 11, 2021	17.49	17.50	17.41	17.50	10,106	+0.07(+0.40%)
Nov 10, 2021	17.59			17.43	65,561	-0.32(-1.83%)
Nov 09, 2021	17.70	17.77	17.58	17.76	29,862	+0.01(+0.05%)
Nov 08, 2021	17.84	17.84	17.69	17.75	16,172	+0.05(+0.29%)
Nov 05, 2021	17.61	17.72	17.60	17.70	8,828	+0.15(+0.87%)
Nov 04, 2021	17.88	17.88	17.39	17.55	35,008	-0.10(-0.57%)
Nov 03, 2021	17.66	17.73	17.57	17.65	15,158	-0.08(-0.48%)
Nov 02, 2021	17.83	17.83	17.61	17.73	14,619	-0.08(-0.47%)
Nov 01, 2021	17.61	17.82	17.54	17.82	27,100	+0.28(+1.59%)
Oct 29, 2021	17.69	17.69	17.39	17.54	27,606	-0.18(-1.00%)
Oct 28, 2021	17.68	17.77	17.62	17.72	11,566	-0.07(-0.38%)
Oct 27, 2021	17.78	17.96	17.74	17.78	16,078	-0.12(-0.66%)
Oct 26, 2021	18.21		17.90	17.90	17,083	-0.18(-1.00%)
Oct 25, 2021	18.19	18.19	17.95	18.08	6,159	+0.03(+0.16%)
Oct 22, 2021	17.99	18.05	17.85	18.05	10,782	+0.04(+0.23%)
Oct 21, 2021	18.31	18.31	17.89	18.01	19,163	-0.31(-1.71%)
Oct 20, 2021	18.13	18.32	18.11	18.32	13,630	+0.13(+0.70%)
Oct 19, 2021	18.26	18.27	18.12	18.20	22,567	+0.07(+0.36%)
Oct 18, 2021	18.20	18.33	18.07	18.13	27,793	+0.02(+0.10%)
Oct 15, 2021	18.07	18.20	18.07	18.11	15,736	+0.14(+0.75%)
Oct 14, 2021	17.82	18.00	17.82	17.98	16,264	+0.27(+1.53%)
Oct 13, 2021	17.47	17.71	17.36	17.71	21,437	+0.20(+1.12%)
Oct 12, 2021	17.34	17.58	17.34	17.51	19,865	+0.11(+0.62%)
Oct 11, 2021	17.63	17.63	17.39	17.40	15,568	+0.08(+0.44%)
Oct 08, 2021	17.20	17.36	17.19	17.33	37,766	+0.25(+1.45%)
Oct 07, 2021	16.99	17.08	16.96	17.08	11,338	+0.22(+1.28%)
Oct 06, 2021	16.96	16.96	16.67	16.86	12,199	-0.21(-1.24%)
Oct 05, 2021	17.23	17.28	16.92	17.07	17,824	-0.03(-0.15%)
Oct 04, 2021	17.01	17.27	16.82	17.10	39,811	+0.28(+1.67%)