Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.47	10.81	10.44	10.80	144,282	+0.30(+2.86%)
Jun 29, 2020	10.40	10.55	10.36	10.50	87,982	+0.10(+1.01%)
Jun 26, 2020	10.61	10.61	10.33	10.39	249,652	-0.38(-3.49%)
Jun 25, 2020	10.55	10.91	10.55	10.77	86,153	+0.05(+0.51%)
Jun 24, 2020	11.08	11.08	10.62	10.71	13,081	-0.50(-4.49%)
Jun 23, 2020	11.41	11.41	11.21	11.22	7,615	-0.09(-0.83%)
Jun 22, 2020	11.20	11.31	11.16	11.31	13,431	+0.05(+0.48%)
Jun 19, 2020	11.62	11.65	11.26	11.26	5,284	-0.19(-1.65%)
Jun 18, 2020	11.27	11.50	11.27	11.45	5,181	+0.06(+0.54%)
Jun 17, 2020	11.53	11.63	11.39	11.39	7,102	-0.25(-2.18%)
Jun 16, 2020	11.79	11.79	11.57	11.64	12,338	+0.23(+2.05%)
Jun 15, 2020	10.66	11.58	10.66	11.41	19,531	+0.43(+3.96%)
Jun 12, 2020	11.24	11.27	10.78	10.97	33,252	+0.03(+0.28%)
Jun 11, 2020	11.39	11.39	10.90	10.94	42,907	-1.11(-9.21%)
Jun 10, 2020	12.34	12.34	12.00	12.05	20,182	-0.39(-3.12%)
Jun 09, 2020	12.88	12.88	12.35	12.44	21,516	-0.58(-4.47%)
Jun 08, 2020	13.70	14.94	12.75	13.02	33,006	+0.57(+4.55%)
Jun 05, 2020	12.41	12.56	12.33	12.45	27,452	+0.54(+4.49%)
Jun 04, 2020	11.75	11.92	11.71	11.92	105,731	+0.11(+0.92%)
Jun 03, 2020	11.66	11.83	11.62	11.81	17,393	+0.33(+2.84%)
Jun 02, 2020	11.30	11.48	11.30	11.48	5,749	+0.25(+2.21%)
Jun 01, 2020	11.06	11.29	11.05	11.23	10,086	+0.10(+0.91%)
May 29, 2020	11.16	11.17	10.88	11.13	28,612	-0.03(-0.28%)
May 28, 2020	11.20	11.34	11.15	11.16	66,835	-0.10(-0.90%)
May 27, 2020	11.29	11.31	11.08	11.27	27,338	+0.02(+0.14%)
May 26, 2020	11.21	11.29	11.19	11.25	152,918	+0.32(+2.93%)
May 22, 2020	10.70	10.94	10.63	10.93	9,666	-0.03(-0.28%)
May 21, 2020	11.24	11.24	10.77	10.96	68,875	-0.13(-1.14%)
May 20, 2020	11.06	11.19	11.00	11.09	121,974	+0.21(+1.93%)
May 19, 2020	10.78	10.94	10.66	10.88	86,173	+0.09(+0.79%)
May 18, 2020	10.92	10.92	10.64	10.79	87,872	+0.54(+5.22%)
May 15, 2020	10.07	10.27	10.05	10.26	246,945	+0.24(+2.40%)
May 14, 2020	9.830	10.09	9.547	10.02	83,701	+0.10(+1.02%)
May 13, 2020	10.13	10.20	9.768	9.916	50,196	-0.42(-4.05%)
May 12, 2020	10.59	10.70	10.33	10.33	13,659	-0.15(-1.41%)
May 11, 2020	10.35	10.49	10.30	10.48	30,823	+0.09(+0.82%)
May 08, 2020	10.31	10.45	10.24	10.40	187,529	+0.31(+3.08%)
May 07, 2020	10.30	10.41	10.09	10.09	174,847	+0.09(+0.89%)
May 06, 2020	10.47	10.47	9.945	9.998	46,970	-0.21(-2.08%)
May 05, 2020	10.49	10.49	10.19	10.21	29,752	+0.11(+1.05%)
May 04, 2020	9.735	10.10	9.735	10.10	23,952	+0.08(+0.83%)
May 01, 2020	10.21	10.21	9.914	10.02	103,275	-0.45(-4.28%)
Apr 30, 2020	10.81	10.81	10.35	10.47	48,364	-0.13(-1.22%)
Apr 29, 2020	9.899	10.60	9.899	10.60	71,675	+0.69(+6.97%)
Apr 28, 2020	9.557	9.990	9.557	9.907	24,184	+0.27(+2.84%)
Apr 27, 2020	9.383	9.679	9.383	9.633	14,516	+0.12(+1.29%)
Apr 24, 2020	9.633	9.679	9.397	9.511	31,746	+0.11(+1.20%)
Apr 23, 2020	9.239	9.482	9.239	9.398	35,278	+0.27(+2.95%)
Apr 22, 2020	8.973	9.148	8.955	9.129	63,789	+0.13(+1.48%)
Apr 21, 2020	8.965	9.011	8.615	8.996	19,298	-0.06(-0.67%)
Apr 20, 2020	9.049	9.308	8.722	9.056	106,140	-0.11(-1.16%)
Apr 17, 2020	8.897	9.186	8.845	9.163	26,082	+0.56(+6.49%)
Apr 16, 2020	8.654	8.748	8.586	8.604	36,834	-0.11(-1.27%)
Apr 15, 2020	8.912	8.912	8.525	8.715	76,568	-0.30(-3.29%)
Apr 14, 2020	9.148	9.159	8.965	9.011	61,545	+0.11(+1.19%)
Apr 13, 2020	9.406	9.406	8.757	8.905	69,645	+0.12(+1.38%)
Apr 09, 2020	8.905	9.037	8.571	8.783	17,915	+0.34(+4.06%)
Apr 08, 2020	8.443	8.443	8.297	8.440	18,405	+0.17(+2.00%)
Apr 07, 2020	8.791	8.791	8.275	8.275	24,267	+0.19(+2.38%)
Apr 06, 2020	8.123	8.168	7.963	8.082	17,438	+0.41(+5.41%)
Apr 03, 2020	7.827	7.978	7.489	7.667	109,466	-0.11(-1.46%)
Apr 02, 2020	7.705	8.221	7.621	7.781	116,654	+0.34(+4.59%)