Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.47	10.81	10.43	10.80	144,296	+0.30(+2.86%)
Jun 29, 2020	10.40	10.55	10.36	10.50	87,991	+0.10(+1.01%)
Jun 26, 2020	10.61	10.61	10.33	10.39	249,675	-0.38(-3.49%)
Jun 25, 2020	10.55	10.91	10.55	10.77	86,162	+0.05(+0.51%)
Jun 24, 2020	11.08	11.08	10.62	10.71	13,083	-0.50(-4.49%)
Jun 23, 2020	11.41	11.41	11.21	11.22	7,616	-0.09(-0.83%)
Jun 22, 2020	11.20	11.31	11.16	11.31	13,432	+0.05(+0.48%)
Jun 19, 2020	11.62	11.65	11.26	11.26	5,284	-0.19(-1.65%)
Jun 18, 2020	11.26	11.50	11.26	11.45	5,181	+0.06(+0.54%)
Jun 17, 2020	11.53	11.63	11.38	11.38	7,103	-0.25(-2.18%)
Jun 16, 2020	11.79	11.79	11.57	11.64	12,339	+0.23(+2.05%)
Jun 15, 2020	10.66	11.58	10.66	11.40	19,533	+0.43(+3.96%)
Jun 12, 2020	11.24	11.26	10.78	10.97	33,255	+0.03(+0.28%)
Jun 11, 2020	11.39	11.39	10.90	10.94	42,911	-1.11(-9.21%)
Jun 10, 2020	12.34	12.34	11.99	12.05	20,184	-0.39(-3.12%)
Jun 09, 2020	12.88	12.88	12.35	12.44	21,518	-0.58(-4.47%)
Jun 08, 2020	13.70	14.94	12.75	13.02	33,009	+0.57(+4.55%)
Jun 05, 2020	12.41	12.56	12.33	12.45	27,455	+0.54(+4.49%)
Jun 04, 2020	11.75	11.92	11.71	11.92	105,741	+0.11(+0.92%)
Jun 03, 2020	11.66	11.83	11.62	11.81	17,394	+0.33(+2.84%)
Jun 02, 2020	11.30	11.48	11.30	11.48	5,750	+0.25(+2.21%)
Jun 01, 2020	11.06	11.29	11.05	11.23	10,087	+0.10(+0.91%)
May 29, 2020	11.16	11.17	10.88	11.13	28,615	-0.03(-0.28%)
May 28, 2020	11.20	11.33	11.15	11.16	66,841	-0.10(-0.90%)
May 27, 2020	11.29	11.31	11.08	11.26	27,340	+0.02(+0.14%)
May 26, 2020	11.21	11.29	11.19	11.25	152,932	+0.32(+2.93%)
May 22, 2020	10.70	10.94	10.63	10.93	9,667	-0.03(-0.28%)
May 21, 2020	11.24	11.24	10.77	10.96	68,881	-0.13(-1.14%)
May 20, 2020	11.06	11.19	11.00	11.09	121,985	+0.21(+1.93%)
May 19, 2020	10.78	10.94	10.66	10.88	86,181	+0.09(+0.79%)
May 18, 2020	10.92	10.92	10.64	10.79	87,880	+0.54(+5.22%)
May 15, 2020	10.07	10.27	10.05	10.26	246,969	+0.24(+2.40%)
May 14, 2020	9.829	10.09	9.546	10.02	83,709	+0.10(+1.02%)
May 13, 2020	10.12	10.20	9.767	9.915	50,200	-0.42(-4.05%)
May 12, 2020	10.59	10.70	10.33	10.33	13,660	-0.15(-1.41%)
May 11, 2020	10.35	10.49	10.30	10.48	30,826	+0.09(+0.82%)
May 08, 2020	10.31	10.45	10.24	10.40	187,547	+0.31(+3.08%)
May 07, 2020	10.30	10.41	10.09	10.09	174,863	+0.09(+0.89%)
May 06, 2020	10.47	10.47	9.944	9.997	46,975	-0.21(-2.08%)
May 05, 2020	10.49	10.49	10.18	10.21	29,755	+0.11(+1.05%)
May 04, 2020	9.734	10.10	9.734	10.10	23,954	+0.08(+0.83%)
May 01, 2020	10.21	10.21	9.913	10.02	103,285	-0.45(-4.28%)
Apr 30, 2020	10.81	10.81	10.35	10.47	48,368	-0.13(-1.22%)
Apr 29, 2020	9.898	10.60	9.898	10.60	71,681	+0.69(+6.97%)
Apr 28, 2020	9.557	9.989	9.557	9.906	24,186	+0.27(+2.84%)
Apr 27, 2020	9.382	9.678	9.382	9.633	14,517	+0.12(+1.29%)
Apr 24, 2020	9.633	9.678	9.396	9.510	31,749	+0.11(+1.20%)
Apr 23, 2020	9.238	9.481	9.238	9.397	35,281	+0.27(+2.95%)
Apr 22, 2020	8.972	9.147	8.955	9.128	63,795	+0.13(+1.48%)
Apr 21, 2020	8.965	9.010	8.614	8.995	19,300	-0.06(-0.67%)
Apr 20, 2020	9.048	9.307	8.722	9.056	106,150	-0.11(-1.16%)
Apr 17, 2020	8.896	9.185	8.844	9.162	26,084	+0.56(+6.49%)
Apr 16, 2020	8.653	8.747	8.585	8.603	36,837	-0.11(-1.27%)
Apr 15, 2020	8.911	8.911	8.524	8.714	76,576	-0.30(-3.29%)
Apr 14, 2020	9.147	9.158	8.965	9.010	61,550	+0.11(+1.19%)
Apr 13, 2020	9.405	9.405	8.756	8.904	69,651	+0.12(+1.38%)
Apr 09, 2020	8.904	9.037	8.570	8.782	17,916	+0.34(+4.06%)
Apr 08, 2020	8.442	8.442	8.297	8.440	18,406	+0.17(+2.00%)
Apr 07, 2020	8.790	8.790	8.274	8.274	24,269	+0.19(+2.38%)
Apr 06, 2020	8.122	8.168	7.963	8.081	17,439	+0.41(+5.41%)
Apr 03, 2020	7.826	7.978	7.488	7.667	109,477	-0.11(-1.46%)
Apr 02, 2020	7.704	8.221	7.621	7.780	116,664	+0.34(+4.59%)