Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	25.24	25.50	25.17	25.50	64,342	+0.41(+1.65%)
May 30, 2024	24.97	25.14	24.97	25.09	36,421	+0.06(+0.24%)
May 29, 2024	25.24	25.24	24.97	25.03	19,063	-0.24(-0.94%)
May 28, 2024	25.36	25.36	25.14	25.26	22,597	+0.10(+0.39%)
May 24, 2024	25.30	25.30	25.15	25.16	16,148	+0.03(+0.12%)
May 23, 2024	25.61	25.61	25.11	25.14	7,411	-0.30(-1.16%)
May 22, 2024	25.78	25.78	25.40	25.43	14,033	-0.42(-1.63%)
May 21, 2024	25.84	25.98	25.82	25.85	22,915	+0.01(+0.02%)
May 20, 2024	25.82	25.95	25.76	25.85	15,540	+0.08(+0.33%)
May 17, 2024	25.62	25.78	25.53	25.76	12,254	+0.17(+0.68%)
May 16, 2024	25.59	25.82	25.56	25.59	30,445	+0.02(+0.08%)
May 15, 2024	25.56	25.63	25.40	25.57	13,478	+0.09(+0.34%)
May 14, 2024	25.31	25.48	25.22	25.48	43,103	+0.24(+0.93%)
May 13, 2024	25.40	25.40	25.24	25.24	30,640	-0.05(-0.20%)
May 10, 2024	25.45	25.45	25.19	25.30	14,826	+0.06(+0.24%)
May 09, 2024	25.19	25.28	25.17	25.23	10,242	+0.18(+0.71%)
May 08, 2024	24.88	25.12	24.88	25.05	14,950	+0.12(+0.47%)
May 07, 2024	25.04	25.09	24.93	24.94	7,863	+0.05(+0.20%)
May 06, 2024	24.92	25.00	24.82	24.89	12,417	+0.14(+0.55%)
May 03, 2024	24.82	24.82	24.65	24.75	9,054	+0.13(+0.52%)
May 02, 2024	24.46	24.71	24.46	24.62	5,282	+0.16(+0.65%)
May 01, 2024	24.59	24.59	24.24	24.46	10,034	-0.15(-0.63%)
Apr 30, 2024	25.06	25.06	24.62	24.62	14,090	-0.46(-1.83%)
Apr 29, 2024	25.05	25.08	24.98	25.08	15,897	+0.13(+0.52%)
Apr 26, 2024	25.06	25.06	24.87	24.95	14,513	-0.07(-0.29%)
Apr 25, 2024	24.73	25.08	24.73	25.02	3,964	+0.12(+0.47%)
Apr 24, 2024	24.66	24.90	24.65	24.90	9,727	+0.15(+0.59%)
Apr 23, 2024	24.68	24.80	24.65	24.76	25,261	+0.09(+0.37%)
Apr 22, 2024	24.53	24.73	24.35	24.67	17,302	+0.13(+0.55%)
Apr 19, 2024	24.11	24.60	24.06	24.53	21,719	+0.42(+1.74%)
Apr 18, 2024	24.07	24.24	24.03	24.11	15,454	+0.16(+0.68%)
Apr 17, 2024	23.96	24.02	23.75	23.95	15,766	+0.09(+0.37%)
Apr 16, 2024	24.09	24.09	23.76	23.86	25,211	-0.24(-0.99%)
Apr 15, 2024	24.43	24.44	24.04	24.10	54,467	-0.19(-0.80%)
Apr 12, 2024	24.63	24.75	24.28	24.30	26,774	-0.28(-1.15%)
Apr 11, 2024	24.69	24.69	24.39	24.58	13,699	-0.07(-0.29%)
Apr 10, 2024	24.73	24.73	24.54	24.65	17,210	-0.16(-0.65%)
Apr 09, 2024	24.81	24.85	24.71	24.81	8,746	-0.03(-0.12%)
Apr 08, 2024	24.92	24.95	24.83	24.84	15,693	+0.00(+0.00%)
Apr 05, 2024	24.96	24.96	24.72	24.84	10,143	-0.04(-0.17%)
Apr 04, 2024	25.16	25.16	24.88	24.88	16,275	-0.11(-0.45%)
Apr 03, 2024	24.97	25.06	24.87	25.00	13,267	+0.15(+0.60%)
Apr 02, 2024	24.73	24.85	24.72	24.85	16,103	+0.11(+0.43%)
Apr 01, 2024	24.82	24.82	24.61	24.74	11,367	-0.03(-0.12%)
Mar 28, 2024	24.58	24.80	24.54	24.77	20,690	+0.32(+1.30%)
Mar 27, 2024	24.31	24.45	24.31	24.45	15,324	+0.18(+0.74%)
Mar 26, 2024	24.40	24.40	24.26	24.27	18,618	-0.09(-0.37%)
Mar 25, 2024	24.30	24.38	24.30	24.36	8,383	+0.11(+0.46%)
Mar 22, 2024	24.33	24.33	24.21	24.25	17,037	-0.08(-0.31%)
Mar 21, 2024	24.30	24.37	24.27	24.33	8,312	+0.09(+0.38%)
Mar 20, 2024	24.08	24.26	24.08	24.24	25,399	+0.07(+0.28%)
Mar 19, 2024	23.95	24.21	23.95	24.17	16,140	+0.18(+0.73%)
Mar 18, 2024	23.97	23.99	23.88	23.99	17,455	+0.08(+0.33%)
Mar 15, 2024	23.78	23.96	23.78	23.91	10,579	+0.11(+0.48%)
Mar 14, 2024	23.95	23.95	23.71	23.80	32,584	-0.26(-1.07%)
Mar 13, 2024	24.08	24.17	24.03	24.06	12,658	+0.10(+0.40%)
Mar 12, 2024	23.88	23.99	23.86	23.96	17,635	+0.09(+0.37%)
Mar 11, 2024	23.71	23.88	23.66	23.88	25,001	+0.18(+0.74%)
Mar 08, 2024	23.74	23.91	23.65	23.70	10,766	-0.10(-0.41%)
Mar 07, 2024	23.79	23.83	23.74	23.80	17,798	+0.11(+0.45%)
Mar 06, 2024	23.71	23.81	23.68	23.69	41,208	+0.19(+0.79%)
Mar 05, 2024	23.35	23.68	23.35	23.51	10,800	+0.15(+0.63%)
Mar 04, 2024	23.40	23.45	23.36	23.36	24,812	-0.03(-0.12%)