Alerian Energy Infrastructure ETF (NY:ENFR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	31.50	31.58	31.21	31.23	38,810	-0.02(-0.06%)
May 07, 2025	30.96	31.32	30.96	31.25	45,382	+0.47(+1.53%)
May 06, 2025	30.89	30.92	30.57	30.78	27,913	-0.11(-0.36%)
May 05, 2025	31.02	31.15	30.74	30.89	26,486	-0.36(-1.15%)
May 02, 2025	31.20	31.30	30.90	31.25	36,289	+0.45(+1.46%)
May 01, 2025	30.93	31.35	30.73	30.80	31,436	-0.10(-0.32%)
Apr 30, 2025	31.47	31.47	30.60	30.90	28,309	-0.63(-2.00%)
Apr 29, 2025	31.63	31.69	31.50	31.53	22,119	-0.17(-0.54%)
Apr 28, 2025	31.57	31.73	31.31	31.70	28,924	+0.25(+0.79%)
Apr 25, 2025	31.36	31.53	31.18	31.45	26,059	-0.03(-0.10%)
Apr 24, 2025	31.12	31.55	31.12	31.48	19,175	+0.64(+2.08%)
Apr 23, 2025	31.39	31.39	30.72	30.84	50,443	+0.05(+0.16%)
Apr 22, 2025	30.56	30.97	30.47	30.79	21,083	+0.62(+2.06%)
Apr 21, 2025	31.02	31.02	29.84	30.17	36,626	-0.91(-2.93%)
Apr 17, 2025	30.97	31.48	30.97	31.08	43,108	+0.38(+1.24%)
Apr 16, 2025	30.73	31.07	30.55	30.70	27,583	+0.10(+0.33%)
Apr 15, 2025	30.27	30.94	30.27	30.60	51,598	+0.40(+1.32%)
Apr 14, 2025	30.20	30.34	29.91	30.20	124,775	+0.63(+2.13%)
Apr 11, 2025	29.04	29.71	28.64	29.57	38,536	+0.67(+2.32%)
Apr 10, 2025	29.26	29.97	28.09	28.90	38,791	-0.83(-2.79%)
Apr 09, 2025	28.21	30.33	27.55	29.73	63,739	+1.24(+4.35%)
Apr 08, 2025	30.30	30.34	28.14	28.49	75,734	-0.56(-1.93%)
Apr 07, 2025	28.08	30.93	27.38	29.05	134,874	-0.41(-1.39%)
Apr 04, 2025	31.09	31.19	29.18	29.46	247,674	-2.63(-8.20%)
Apr 03, 2025	32.72	32.97	32.05	32.09	63,115	-1.35(-4.04%)
Apr 02, 2025	33.00	33.47	32.92	33.44	353,609	+0.37(+1.12%)
Apr 01, 2025	32.77	33.15	32.47	33.07	44,951	+0.30(+0.92%)
Mar 31, 2025	32.49	33.01	32.49	32.77	234,351	-0.06(-0.18%)
Mar 28, 2025	32.81	32.87	32.58	32.83	65,493	+0.02(+0.06%)
Mar 27, 2025	33.09	33.22	32.79	32.81	383,964	-0.35(-1.06%)
Mar 26, 2025	33.36	33.49	33.07	33.16	59,987	-0.08(-0.24%)
Mar 25, 2025	33.30	33.51	33.21	33.24	42,432	-0.04(-0.12%)
Mar 24, 2025	33.03	33.42	33.03	33.28	57,798	+0.49(+1.49%)
Mar 21, 2025	32.98	32.98	32.68	32.79	29,682	-0.30(-0.91%)
Mar 20, 2025	32.84	33.14	32.80	33.09	71,072	+0.21(+0.64%)
Mar 19, 2025	32.56	32.99	32.50	32.88	63,513	+0.40(+1.23%)
Mar 18, 2025	32.58	32.65	32.36	32.48	31,513	-0.03(-0.09%)
Mar 17, 2025	31.98	32.64	31.98	32.51	43,269	+0.56(+1.75%)
Mar 14, 2025	31.54	32.05	31.48	31.95	48,892	+0.61(+1.95%)
Mar 13, 2025	31.54	31.76	31.24	31.34	36,247	-0.20(-0.63%)
Mar 12, 2025	31.37	31.77	31.28	31.54	54,181	+0.44(+1.41%)
Mar 11, 2025	30.91	31.45	30.83	31.10	77,144	+0.21(+0.68%)
Mar 10, 2025	30.59	30.99	30.47	30.89	59,282	+0.13(+0.42%)
Mar 07, 2025	30.62	30.94	30.29	30.76	29,178	+0.14(+0.46%)
Mar 06, 2025	31.03	31.15	30.41	30.62	45,539	-0.70(-2.23%)
Mar 05, 2025	31.32	31.45	30.89	31.32	50,235	-0.10(-0.32%)
Mar 04, 2025	31.60	31.81	31.02	31.42	68,650	-0.54(-1.69%)