Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	25.20	25.44	25.20	25.38	14,759	+0.12(+0.47%)
May 07, 2024	25.36	25.42	25.25	25.26	7,762	+0.05(+0.20%)
May 06, 2024	25.24	25.32	25.14	25.21	12,258	+0.14(+0.55%)
May 03, 2024	25.14	25.14	24.96	25.07	8,938	+0.13(+0.52%)
May 02, 2024	24.78	25.03	24.78	24.94	5,215	+0.16(+0.65%)
May 01, 2024	24.91	24.91	24.55	24.78	9,906	-0.16(-0.63%)
Apr 30, 2024	25.39	25.39	24.93	24.94	13,910	-0.46(-1.83%)
Apr 29, 2024	25.37	25.41	25.30	25.40	15,694	+0.13(+0.52%)
Apr 26, 2024	25.39	25.39	25.19	25.27	14,328	-0.07(-0.29%)
Apr 25, 2024	25.05	25.40	25.05	25.34	3,913	+0.12(+0.47%)
Apr 24, 2024	24.97	25.22	24.97	25.22	9,603	+0.15(+0.59%)
Apr 23, 2024	25.00	25.12	24.96	25.08	24,938	+0.09(+0.37%)
Apr 22, 2024	24.85	25.05	24.66	24.98	17,081	+0.14(+0.55%)
Apr 19, 2024	24.42	24.91	24.37	24.85	21,442	+0.42(+1.74%)
Apr 18, 2024	24.38	24.55	24.34	24.42	15,257	+0.16(+0.68%)
Apr 17, 2024	24.27	24.33	24.06	24.26	15,565	+0.09(+0.37%)
Apr 16, 2024	24.40	24.40	24.07	24.17	24,890	-0.24(-0.99%)
Apr 15, 2024	24.75	24.76	24.35	24.41	53,772	-0.20(-0.80%)
Apr 12, 2024	24.94	25.07	24.59	24.61	26,432	-0.29(-1.15%)
Apr 11, 2024	25.01	25.01	24.71	24.90	13,524	-0.07(-0.29%)
Apr 10, 2024	25.05	25.05	24.85	24.97	16,991	-0.16(-0.65%)
Apr 09, 2024	25.13	25.17	25.03	25.13	8,634	-0.03(-0.12%)
Apr 08, 2024	25.24	25.27	25.15	25.16	15,493	+0.00(+0.00%)
Apr 05, 2024	25.28	25.28	25.04	25.16	10,013	-0.04(-0.17%)
Apr 04, 2024	25.49	25.49	25.21	25.21	16,068	-0.11(-0.45%)
Apr 03, 2024	25.29	25.39	25.19	25.32	13,097	+0.15(+0.60%)
Apr 02, 2024	25.05	25.17	25.04	25.17	15,897	+0.11(+0.43%)
Apr 01, 2024	25.14	25.14	24.93	25.06	11,222	-0.03(-0.12%)
Mar 28, 2024	24.90	25.12	24.86	25.09	20,426	+0.32(+1.30%)
Mar 27, 2024	24.63	24.77	24.63	24.77	15,128	+0.18(+0.74%)
Mar 26, 2024	24.72	24.72	24.57	24.59	18,380	-0.09(-0.37%)
Mar 25, 2024	24.61	24.70	24.61	24.68	8,276	+0.11(+0.46%)
Mar 22, 2024	24.64	24.64	24.53	24.56	16,820	-0.08(-0.31%)
Mar 21, 2024	24.61	24.68	24.58	24.64	8,206	+0.09(+0.38%)
Mar 20, 2024	24.39	24.57	24.39	24.55	25,075	+0.07(+0.28%)
Mar 19, 2024	24.26	24.53	24.26	24.48	15,934	+0.18(+0.73%)
Mar 18, 2024	24.28	24.30	24.18	24.30	17,232	+0.08(+0.33%)
Mar 15, 2024	24.09	24.27	24.09	24.22	10,444	+0.12(+0.48%)
Mar 14, 2024	24.26	24.26	24.01	24.11	32,168	-0.26(-1.07%)
Mar 13, 2024	24.39	24.48	24.34	24.37	12,496	+0.10(+0.40%)
Mar 12, 2024	24.18	24.30	24.17	24.27	17,410	+0.09(+0.37%)
Mar 11, 2024	24.02	24.19	23.97	24.18	24,682	+0.18(+0.74%)
Mar 08, 2024	24.05	24.21	23.95	24.01	10,629	-0.10(-0.41%)
Mar 07, 2024	24.10	24.14	24.05	24.11	17,571	+0.11(+0.45%)
Mar 06, 2024	24.02	24.12	23.99	24.00	40,682	+0.19(+0.79%)
Mar 05, 2024	23.65	23.99	23.65	23.81	10,662	+0.15(+0.63%)
Mar 04, 2024	23.70	23.76	23.66	23.66	24,495	-0.03(-0.12%)