Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.86	21.12	20.77	21.12	23,782	+0.30(+1.43%)
Nov 29, 2022	20.72	20.82	20.62	20.82	29,559	+0.20(+0.99%)
Nov 28, 2022	20.58	20.77	20.46	20.62	9,523	-0.31(-1.50%)
Nov 25, 2022	20.88	21.07	20.88	20.93	3,751	+0.12(+0.57%)
Nov 23, 2022	20.80	20.93	20.75	20.81	12,963	-0.21(-1.02%)
Nov 22, 2022	20.59	21.02	20.59	21.02	15,302	+0.62(+3.05%)
Nov 21, 2022	20.44	20.44	19.97	20.40	38,285	-0.22(-1.08%)
Nov 18, 2022	20.32	20.69	20.30	20.62	14,987	+0.16(+0.77%)
Nov 17, 2022	20.50	20.52	20.26	20.47	17,015	-0.19(-0.90%)
Nov 16, 2022	20.64	20.66	20.52	20.65	60,643	+0.04(+0.18%)
Nov 15, 2022	20.88	20.88	20.62	20.62	220,311	-0.05(-0.23%)
Nov 14, 2022	20.81	21.05	20.66	20.66	45,117	-0.16(-0.76%)
Nov 11, 2022	20.80	20.92	20.68	20.82	90,957	+0.19(+0.90%)
Nov 10, 2022	20.35	20.63	20.33	20.63	13,637	+0.62(+3.11%)
Nov 09, 2022	20.48	20.53	19.94	20.01	114,778	-0.64(-3.12%)
Nov 08, 2022	20.64	20.74	20.41	20.66	140,482	+0.03(+0.13%)
Nov 07, 2022	20.52	20.63	20.33	20.63	93,800	+0.14(+0.67%)
Nov 04, 2022	20.70	20.70	20.13	20.49	44,086	+0.26(+1.27%)
Nov 03, 2022	19.95	20.33	19.89	20.23	18,721	+0.18(+0.91%)
Nov 02, 2022	20.17	20.53	20.05	20.05	45,686	-0.34(-1.66%)
Nov 01, 2022	20.51	20.51	20.30	20.39	24,272	+0.13(+0.63%)
Oct 31, 2022	19.95	20.33	19.95	20.26	19,918	+0.28(+1.38%)
Oct 28, 2022	20.13	20.13	19.68	19.99	237,488	+0.05(+0.23%)
Oct 27, 2022	19.95	20.10	19.89	19.94	17,437	+0.21(+1.07%)
Oct 26, 2022	19.64	19.84	19.60	19.73	52,495	+0.24(+1.22%)
Oct 25, 2022	19.27	19.51	19.27	19.49	128,217	+0.19(+1.00%)
Oct 24, 2022	19.53	19.57	19.26	19.30	37,985	-0.19(-0.99%)
Oct 21, 2022	19.22	19.49	19.11	19.49	24,062	+0.37(+1.92%)
Oct 20, 2022	19.34	19.43	19.08	19.12	21,493	-0.17(-0.88%)
Oct 19, 2022	19.15	19.38	19.15	19.29	8,572	+0.00(+0.02%)
Oct 18, 2022	19.21	19.40	19.11	19.29	11,014	+0.28(+1.45%)
Oct 17, 2022	18.88	19.09	18.88	19.01	9,596	+0.41(+2.22%)
Oct 14, 2022	19.12	19.13	18.57	18.60	42,235	-0.50(-2.59%)
Oct 13, 2022	18.24	19.18	18.24	19.10	34,117	+0.55(+2.97%)
Oct 12, 2022	18.58	18.60	18.34	18.55	28,322	-0.06(-0.34%)
Oct 11, 2022	18.44	18.78	18.22	18.61	37,368	+0.12(+0.64%)
Oct 10, 2022	18.81	18.84	18.41	18.49	26,507	-0.28(-1.51%)
Oct 07, 2022	18.85	19.04	18.71	18.78	32,644	-0.13(-0.68%)
Oct 06, 2022	19.23	19.23	18.85	18.90	300,905	-0.36(-1.86%)
Oct 05, 2022	19.03	19.42	18.85	19.26	95,190	+0.00(+0.02%)
Oct 04, 2022	19.00	19.29	18.99	19.26	43,640	+0.54(+2.87%)
Oct 03, 2022	18.52	18.75	18.52	18.72	153,070	+0.62(+3.45%)
Sep 30, 2022	18.12	18.36	18.07	18.10	23,191	-0.10(-0.55%)
Sep 29, 2022	18.28	18.28	17.80	18.20	43,651	-0.21(-1.15%)
Sep 28, 2022	17.89	18.46	17.74	18.41	30,197	+0.68(+3.83%)
Sep 27, 2022	17.67	18.08	17.64	17.73	41,654	+0.22(+1.26%)
Sep 26, 2022	17.92	18.02	17.49	17.51	68,632	-0.61(-3.34%)
Sep 23, 2022	18.95	18.95	17.96	18.12	129,727	-1.30(-6.71%)
Sep 22, 2022	19.84	19.89	19.42	19.42	37,412	-0.31(-1.58%)
Sep 21, 2022	20.22	20.22	19.72	19.73	47,565	-0.25(-1.24%)
Sep 20, 2022	20.11	20.11	19.84	19.98	14,169	-0.28(-1.36%)
Sep 19, 2022	19.74	20.26	19.63	20.25	25,490	+0.19(+0.96%)
Sep 16, 2022	20.35	20.35	19.85	20.06	31,793	-0.51(-2.50%)
Sep 15, 2022	20.66	20.78	20.56	20.57	21,243	-0.24(-1.15%)
Sep 14, 2022	20.41	20.95	20.41	20.81	209,505	+0.46(+2.25%)
Sep 13, 2022	20.63	20.76	20.34	20.35	43,238	-0.52(-2.50%)
Sep 12, 2022	20.72	20.93	20.65	20.88	57,721	+0.31(+1.52%)
Sep 09, 2022	20.33	20.61	20.33	20.56	37,334	+0.46(+2.28%)
Sep 08, 2022	19.95	20.15	19.90	20.11	13,623	+0.10(+0.50%)
Sep 07, 2022	19.78	20.04	19.65	20.01	18,210	+0.02(+0.09%)
Sep 06, 2022	20.55	20.55	19.97	19.99	22,132	-0.30(-1.49%)
Sep 02, 2022	20.43	20.45	20.13	20.29	101,556	+0.19(+0.96%)