Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	25.52	25.61	25.50	25.56	10,112	+0.18(+0.71%)
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%)
Mar 01, 2024	23.53	23.70	23.51	23.69	83,693	+0.26(+1.11%)
Feb 29, 2024	23.27	23.48	23.27	23.43	10,939	+0.19(+0.82%)
Feb 28, 2024	23.44	23.44	23.24	23.24	9,581	-0.08(-0.33%)
Feb 27, 2024	23.43	23.43	23.32	23.32	9,135	+0.01(+0.04%)
Feb 26, 2024	23.40	23.56	23.28	23.31	14,744	-0.15(-0.63%)
Feb 23, 2024	23.39	23.56	23.39	23.45	8,808	+0.00(+0.00%)
Feb 22, 2024	23.39	23.53	23.29	23.45	8,999	+0.03(+0.13%)
Feb 21, 2024	23.18	23.45	23.18	23.43	6,596	+0.35(+1.50%)
Feb 20, 2024	23.04	23.13	23.03	23.08	112,901	+0.08(+0.33%)
Feb 16, 2024	22.71	23.11	22.71	23.00	30,148	+0.18(+0.79%)
Feb 15, 2024	22.15	22.82	22.15	22.82	9,949	+0.68(+3.06%)
Feb 14, 2024	22.33	22.33	22.11	22.14	30,364	-0.09(-0.39%)
Feb 13, 2024	22.43	22.52	22.08	22.23	14,178	-0.23(-1.01%)
Feb 12, 2024	22.19	22.55	22.19	22.46	45,381	+0.26(+1.16%)
Feb 09, 2024	22.25	22.27	22.11	22.20	19,657	+0.02(+0.09%)
Feb 08, 2024	22.22	22.22	22.12	22.18	14,479	-0.02(-0.08%)
Feb 07, 2024	22.20	22.20	22.09	22.20	20,577	+0.05(+0.22%)
Feb 06, 2024	22.17	22.28	22.13	22.15	15,696	-0.01(-0.04%)
Feb 05, 2024	22.36	22.36	22.07	22.16	15,803	-0.27(-1.21%)
Feb 02, 2024	22.52	22.52	22.30	22.43	17,447	-0.18(-0.82%)
Feb 01, 2024	22.69	22.86	22.60	22.62	13,251	+0.12(+0.52%)
Jan 31, 2024	22.84	22.84	22.50	22.50	28,584	-0.34(-1.49%)
Jan 30, 2024	22.74	22.88	22.71	22.84	17,726	+0.04(+0.17%)
Jan 29, 2024	22.77	22.80	22.58	22.80	17,103	+0.00(+0.00%)
Jan 26, 2024	22.66	22.80	22.61	22.80	29,088	+0.22(+0.99%)
Jan 25, 2024	22.52	22.58	22.37	22.58	40,745	+0.19(+0.87%)
Jan 24, 2024	22.51	22.51	22.32	22.38	12,438	+0.05(+0.22%)
Jan 23, 2024	22.38	22.40	22.25	22.33	17,489	-0.02(-0.09%)
Jan 22, 2024	22.24	22.39	22.17	22.35	14,033	+0.18(+0.83%)
Jan 19, 2024	22.17	22.19	22.04	22.17	35,465	-0.02(-0.09%)
Jan 18, 2024	22.17	22.19	22.02	22.19	24,539	+0.07(+0.31%)
Jan 17, 2024	22.28	22.37	22.06	22.12	14,213	-0.28(-1.26%)
Jan 16, 2024	22.58	22.58	22.37	22.40	19,516	-0.20(-0.90%)
Jan 12, 2024	22.72	22.72	22.49	22.61	7,748	+0.17(+0.78%)
Jan 11, 2024	22.59	22.59	22.36	22.43	17,305	-0.09(-0.39%)
Jan 10, 2024	22.57	22.57	22.40	22.52	8,561	+0.03(+0.13%)
Jan 09, 2024	22.60	22.60	22.38	22.49	18,013	-0.08(-0.34%)
Jan 08, 2024	22.42	22.62	22.31	22.57	20,318	-0.05(-0.21%)
Jan 05, 2024	22.59	22.70	22.54	22.62	13,936	+0.06(+0.26%)
Jan 04, 2024	22.77	22.87	22.50	22.56	21,447	-0.08(-0.34%)
Jan 03, 2024	22.51	22.72	22.48	22.64	14,132	+0.16(+0.69%)
Jan 02, 2024	22.40	22.52	22.40	22.48	14,468	+0.04(+0.17%)
Dec 29, 2023	22.42	22.44	22.34	22.44	12,381	+0.06(+0.26%)
Dec 28, 2023	22.54	22.56	22.38	22.38	15,255	-0.12(-0.52%)
Dec 27, 2023	22.58	22.61	22.45	22.50	37,177	-0.08(-0.34%)
Dec 26, 2023	22.56	22.63	22.48	22.58	19,377	+0.15(+0.65%)
Dec 22, 2023	22.46	22.55	22.39	22.43	8,696	+0.09(+0.39%)
Dec 21, 2023	22.17	22.35	22.17	22.34	59,160	+0.17(+0.79%)
Dec 20, 2023	22.32	22.41	22.12	22.17	8,364	-0.13(-0.57%)
Dec 19, 2023	22.21	22.38	22.21	22.30	45,502	+0.07(+0.31%)
Dec 18, 2023	22.19	22.40	21.99	22.23	23,423	+0.22(+1.02%)
Dec 15, 2023	22.12	22.12	21.97	22.00	13,394	-0.23(-1.05%)
Dec 14, 2023	22.24	22.36	22.19	22.24	15,050	+0.15(+0.66%)
Dec 13, 2023	21.68	22.11	21.64	22.09	11,068	+0.40(+1.84%)
Dec 12, 2023	21.81	21.81	21.62	21.69	12,162	-0.26(-1.20%)
Dec 11, 2023	22.09	22.09	21.95	21.96	12,284	-0.21(-0.96%)
Dec 08, 2023	22.04	22.21	22.04	22.17	17,854	+0.17(+0.75%)
Dec 07, 2023	22.16	22.19	21.97	22.00	23,063	-0.14(-0.61%)
Dec 06, 2023	22.36	22.44	22.14	22.14	32,114	-0.24(-1.09%)
Dec 05, 2023	22.62	22.69	22.38	22.38	10,748	-0.29(-1.29%)
Dec 04, 2023	22.65	22.81	22.64	22.67	24,915	-0.15(-0.64%)