Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	16.61	16.85	16.58	16.82	19,686	+0.20(+1.21%)
Sep 30, 2021	16.74	16.78	16.61	16.62	9,094	-0.05(-0.33%)
Sep 29, 2021	16.61	16.72	16.61	16.67	12,848	+0.04(+0.23%)
Sep 28, 2021	16.84	16.95	16.63	16.63	19,931	-0.19(-1.10%)
Sep 27, 2021	16.61	16.89	16.61	16.82	10,849	+0.36(+2.22%)
Sep 24, 2021	16.42	16.51	16.37	16.46	30,431	-0.01(-0.06%)
Sep 23, 2021	16.20	16.49	16.20	16.47	14,943	+0.38(+2.34%)
Sep 22, 2021	15.98	16.20	15.92	16.09	15,544	+0.25(+1.58%)
Sep 21, 2021	15.83	15.94	15.71	15.84	9,072	+0.11(+0.69%)
Sep 20, 2021	15.82	15.82	15.55	15.73	16,327	-0.39(-2.41%)
Sep 17, 2021	16.25	16.25	16.12	16.12	3,488	-0.22(-1.37%)
Sep 16, 2021	16.36	16.44	16.29	16.34	9,938	-0.09(-0.56%)
Sep 15, 2021	16.28	16.44	16.28	16.44	5,747	+0.34(+2.13%)
Sep 14, 2021	16.25	16.25	16.09	16.09	4,949	-0.14(-0.89%)
Sep 13, 2021	16.10	16.25	16.10	16.24	4,247	+0.34(+2.12%)
Sep 10, 2021	16.06	16.06	15.90	15.90	8,462	-0.08(-0.53%)
Sep 09, 2021	15.97	16.11	15.90	15.98	2,245	-0.05(-0.30%)
Sep 08, 2021	16.08	16.23	16.03	16.03	7,225	-0.05(-0.33%)
Sep 07, 2021	16.09	16.20	16.05	16.09	11,024	-0.09(-0.57%)
Sep 03, 2021	16.17	16.23	16.09	16.18	185,313	-0.03(-0.16%)
Sep 02, 2021	15.94	16.20	15.94	16.20	7,500	+0.29(+1.80%)
Sep 01, 2021	15.87	15.93	15.82	15.92	7,509	+0.08(+0.53%)
Aug 31, 2021	15.86	15.89	15.83	15.83	19,108	-0.11(-0.69%)
Aug 30, 2021	16.07	16.07	15.94	15.94	11,408	-0.05(-0.32%)
Aug 27, 2021	15.78	16.11	15.78	15.99	31,403	+0.28(+1.77%)
Aug 26, 2021	15.94	15.94	15.70	15.71	11,277	-0.19(-1.17%)
Aug 25, 2021	15.76	15.97	15.76	15.90	3,678	+0.11(+0.69%)
Aug 24, 2021	15.73	15.82	15.73	15.79	11,622	+0.14(+0.91%)
Aug 23, 2021	15.55	15.68	15.55	15.65	16,496	+0.38(+2.48%)
Aug 20, 2021	15.06	15.33	15.06	15.27	24,414	+0.12(+0.76%)
Aug 19, 2021	15.40	15.40	15.04	15.15	37,593	-0.37(-2.40%)
Aug 18, 2021	15.71	15.71	15.52	15.53	6,275	-0.24(-1.52%)
Aug 17, 2021	15.80	15.96	15.62	15.77	17,084	-0.15(-0.93%)
Aug 16, 2021	15.95	15.96	15.82	15.92	16,509	-0.08(-0.50%)
Aug 13, 2021	16.09	16.17	15.99	16.00	24,508	-0.17(-1.04%)
Aug 12, 2021	16.15	16.20	16.00	16.17	14,000	+0.03(+0.20%)
Aug 11, 2021	16.03	16.15	15.96	16.13	6,891	+0.12(+0.73%)
Aug 10, 2021	15.78	16.06	15.78	16.02	26,129	+0.24(+1.52%)
Aug 09, 2021	15.88	15.88	15.67	15.78	15,381	-0.17(-1.04%)
Aug 06, 2021	16.08	16.08	15.88	15.94	16,395	+0.03(+0.16%)
Aug 05, 2021	16.03	16.09	15.89	15.92	61,949	+0.05(+0.32%)
Aug 04, 2021	16.03	16.09	15.81	15.87	64,138	-0.26(-1.60%)
Aug 03, 2021	15.98	16.13	15.75	16.13	15,625	+0.13(+0.78%)