Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.31	11.32	11.02	11.28	28,233	-0.03(-0.28%)
May 28, 2020	11.35	11.49	11.30	11.31	65,948	-0.10(-0.90%)
May 27, 2020	11.44	11.46	11.23	11.42	26,975	+0.02(+0.14%)
May 26, 2020	11.36	11.44	11.34	11.40	150,889	+0.32(+2.93%)
May 22, 2020	10.84	11.09	10.77	11.08	9,538	-0.03(-0.28%)
May 21, 2020	11.39	11.39	10.91	11.11	67,961	-0.13(-1.14%)
May 20, 2020	11.20	11.34	11.15	11.24	120,356	+0.21(+1.93%)
May 19, 2020	10.93	11.09	10.80	11.02	85,030	+0.09(+0.79%)
May 18, 2020	11.06	11.06	10.79	10.94	86,706	+0.54(+5.22%)
May 15, 2020	10.21	10.41	10.19	10.39	243,670	+0.24(+2.40%)
May 14, 2020	9.963	10.23	9.676	10.15	82,591	+0.10(+1.02%)
May 13, 2020	10.26	10.34	9.900	10.05	49,530	-0.42(-4.05%)
May 12, 2020	10.73	10.84	10.47	10.47	13,478	-0.15(-1.41%)
May 11, 2020	10.49	10.63	10.44	10.62	30,414	+0.09(+0.82%)
May 08, 2020	10.45	10.59	10.38	10.54	185,041	+0.31(+3.08%)
May 07, 2020	10.44	10.55	10.22	10.22	172,527	+0.09(+0.89%)
May 06, 2020	10.61	10.61	10.08	10.13	46,347	-0.22(-2.08%)
May 05, 2020	10.63	10.63	10.32	10.35	29,357	+0.11(+1.05%)
May 04, 2020	9.866	10.24	9.866	10.24	23,634	+0.08(+0.83%)
May 01, 2020	10.35	10.35	10.05	10.16	101,905	-0.45(-4.28%)
Apr 30, 2020	10.96	10.96	10.49	10.61	47,722	-0.13(-1.22%)
Apr 29, 2020	10.03	10.74	10.03	10.74	70,724	+0.70(+6.97%)
Apr 28, 2020	9.686	10.12	9.686	10.04	23,863	+0.28(+2.84%)
Apr 27, 2020	9.509	9.809	9.509	9.763	14,323	+0.12(+1.29%)
Apr 24, 2020	9.763	9.809	9.523	9.638	31,325	+0.11(+1.20%)
Apr 23, 2020	9.363	9.609	9.363	9.524	34,810	+0.27(+2.95%)
Apr 22, 2020	9.094	9.271	9.076	9.252	62,943	+0.14(+1.48%)
Apr 21, 2020	9.086	9.132	8.731	9.117	19,042	-0.06(-0.67%)
Apr 20, 2020	9.171	9.433	8.840	9.178	104,732	-0.11(-1.16%)
Apr 17, 2020	9.017	9.309	8.963	9.286	25,736	+0.57(+6.49%)
Apr 16, 2020	8.770	8.865	8.701	8.720	36,345	-0.11(-1.27%)
Apr 15, 2020	9.032	9.032	8.640	8.832	75,553	-0.30(-3.29%)
Apr 14, 2020	9.271	9.282	9.086	9.132	60,728	+0.11(+1.19%)
Apr 13, 2020	9.532	9.532	8.874	9.024	68,721	+0.12(+1.38%)
Apr 09, 2020	9.024	9.159	8.686	8.901	17,677	+0.35(+4.06%)
Apr 08, 2020	8.556	8.556	8.409	8.554	18,161	+0.17(+2.00%)
Apr 07, 2020	8.909	8.909	8.386	8.386	23,945	+0.20(+2.38%)
Apr 06, 2020	8.232	8.278	8.070	8.191	17,206	+0.42(+5.41%)
Apr 03, 2020	7.932	8.086	7.590	7.770	108,014	-0.12(-1.46%)
Apr 02, 2020	7.809	8.332	7.724	7.886	115,106	+0.35(+4.59%)
Apr 01, 2020	7.693	7.693	7.448	7.540	36,702	-0.36(-4.58%)
Mar 31, 2020	7.763	7.990	7.670	7.901	63,107	+0.45(+6.10%)
Mar 30, 2020	8.232	8.232	7.186	7.447	57,173	-0.27(-3.49%)
Mar 27, 2020	7.532	7.978	6.816	7.716	67,850	-0.58(-6.96%)
Mar 26, 2020	8.147	8.617	8.070	8.293	46,750	+0.31(+3.85%)
Mar 25, 2020	8.317	8.370	7.455	7.986	54,877	+0.53(+7.12%)
Mar 24, 2020	7.201	7.455	7.066	7.455	384,431	+0.73(+10.85%)
Mar 23, 2020	7.286	7.286	6.686	6.725	70,927	-0.61(-8.28%)
Mar 20, 2020	7.009	7.821	7.009	7.332	42,114	+0.42(+6.13%)
Mar 19, 2020	6.185	7.121	5.978	6.909	49,654	+0.70(+11.28%)
Mar 18, 2020	6.963	6.963	5.739	6.208	81,311	-1.20(-16.25%)
Mar 17, 2020	7.924	8.107	7.316	7.413	86,034	-0.40(-5.17%)
Mar 16, 2020	8.463	8.463	7.743	7.816	64,858	-1.14(-12.71%)
Mar 13, 2020	9.001	9.001	8.055	8.955	186,003	+0.81(+9.95%)
Mar 12, 2020	8.832	8.832	7.847	8.144	265,518	-1.67(-16.98%)
Mar 11, 2020	10.00	10.02	9.671	9.810	317,819	-0.46(-4.49%)
Mar 10, 2020	11.59	11.59	9.186	10.27	196,007	+0.21(+2.09%)
Mar 09, 2020	11.60	11.94	9.547	10.06	198,058	-2.83(-21.96%)
Mar 06, 2020	13.46	13.46	12.74	12.89	88,127	-0.66(-4.90%)
Mar 05, 2020	13.89	13.89	13.47	13.56	73,804	-0.32(-2.33%)
Mar 04, 2020	13.95	13.97	13.82	13.88	15,727	+0.12(+0.85%)
Mar 03, 2020	13.99	14.11	13.76	13.76	49,458	-0.19(-1.33%)