Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

21.26 +0.60 (+2.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 20.86 21.30 20.86 21.26 26,616 +0.60(+2.90%)
Jun 01, 2023 20.37 20.71 20.37 20.66 9,077 +0.32(+1.57%)
May 31, 2023 20.24 20.35 20.20 20.34 17,580 -0.10(-0.49%)
May 30, 2023 20.42 20.52 20.35 20.44 14,902 +0.07(+0.34%)
May 26, 2023 20.43 20.43 20.30 20.37 11,209 +0.00(+0.00%)
May 25, 2023 20.51 20.51 20.25 20.37 19,510 -0.21(-1.04%)
May 24, 2023 20.66 20.66 20.53 20.58 7,229 -0.12(-0.56%)
May 23, 2023 20.71 20.83 20.65 20.70 12,590 +0.04(+0.19%)
May 22, 2023 20.67 20.79 20.60 20.66 11,097 -0.05(-0.23%)
May 19, 2023 20.75 20.80 20.63 20.71 9,119 +0.05(+0.23%)
May 18, 2023 20.51 20.70 20.41 20.66 20,782 +0.07(+0.34%)
May 17, 2023 20.47 20.67 20.45 20.59 24,041 +0.15(+0.73%)
May 16, 2023 20.86 20.86 20.42 20.44 97,441 -0.38(-1.83%)
May 15, 2023 20.80 20.91 20.64 20.82 16,115 +0.18(+0.87%)
May 12, 2023 20.63 20.68 20.54 20.64 11,933 +0.10(+0.49%)
May 11, 2023 20.56 20.63 20.30 20.54 84,230 -0.18(-0.88%)
May 10, 2023 20.73 20.77 20.58 20.72 10,282 +0.00(+0.00%)
May 09, 2023 20.52 20.85 20.52 20.72 12,168 +0.13(+0.62%)
May 08, 2023 20.84 20.86 20.56 20.59 25,936 -0.13(-0.62%)
May 05, 2023 20.60 20.81 20.60 20.72 11,359 +0.44(+2.16%)
May 04, 2023 20.30 20.34 20.13 20.28 31,286 -0.07(-0.33%)
May 03, 2023 20.39 20.63 20.34 20.35 13,924 -0.18(-0.89%)
May 02, 2023 20.99 20.99 20.32 20.54 17,826 -0.51(-2.43%)
May 01, 2023 21.02 21.21 21.02 21.05 23,996 -0.09(-0.42%)
Apr 28, 2023 20.90 21.20 20.90 21.14 18,274 +0.30(+1.42%)
Apr 27, 2023 20.71 20.91 20.64 20.84 18,715 +0.25(+1.20%)
Apr 26, 2023 20.72 20.81 20.55 20.59 9,431 -0.12(-0.60%)
Apr 25, 2023 20.97 20.97 20.70 20.72 7,809 -0.29(-1.38%)
Apr 24, 2023 20.87 21.07 20.87 21.01 8,527 +0.12(+0.57%)
Apr 21, 2023 20.91 20.91 20.76 20.89 8,835 +0.08(+0.38%)
Apr 20, 2023 20.90 20.90 20.72 20.81 8,088 -0.16(-0.75%)
Apr 19, 2023 21.01 21.01 20.93 20.97 7,224 -0.16(-0.75%)
Apr 18, 2023 21.19 21.22 21.06 21.13 26,995 -0.06(-0.29%)
Apr 17, 2023 21.31 21.31 21.13 21.19 10,263 -0.13(-0.59%)
Apr 14, 2023 21.33 21.33 21.21 21.31 16,675 +0.04(+0.19%)
Apr 13, 2023 21.18 21.29 21.18 21.27 12,501 +0.16(+0.75%)
Apr 12, 2023 21.20 21.28 21.12 21.12 11,140 +0.01(+0.05%)
Apr 11, 2023 21.03 21.19 20.99 21.11 11,476 +0.16(+0.75%)
Apr 10, 2023 20.77 20.97 20.77 20.95 17,439 +0.10(+0.47%)
Apr 06, 2023 20.95 20.95 20.79 20.85 34,779 -0.09(-0.42%)
Apr 05, 2023 20.75 20.94 20.64 20.94 98,710 +0.19(+0.92%)
Apr 04, 2023 20.97 20.97 20.57 20.75 10,972 -0.20(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.