Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.29	16.32	16.07	16.11	16,958	-0.22(-1.36%)
Jul 29, 2021	16.38	16.38	16.19	16.33	20,649	+0.13(+0.82%)
Jul 28, 2021	16.08	16.23	16.02	16.19	6,046	+0.12(+0.73%)
Jul 27, 2021	16.26	16.26	16.01	16.08	82,042	-0.24(-1.48%)
Jul 26, 2021	16.04	16.32	16.01	16.32	32,823	+0.28(+1.72%)
Jul 23, 2021	16.04	16.04	15.85	16.04	25,608	+0.02(+0.14%)
Jul 22, 2021	15.99	16.11	15.92	16.02	17,699	-0.03(-0.20%)
Jul 21, 2021	15.98	16.21	15.98	16.05	3,730	+0.23(+1.44%)
Jul 20, 2021	15.46	15.83	15.46	15.83	15,283	+0.37(+2.42%)
Jul 19, 2021	15.71	15.71	15.24	15.45	35,410	-0.51(-3.19%)
Jul 16, 2021	16.22	16.24	15.93	15.96	26,761	-0.21(-1.29%)
Jul 15, 2021	16.14	16.30	16.13	16.17	20,088	-0.16(-0.97%)
Jul 14, 2021	16.65	16.67	16.30	16.33	14,464	-0.24(-1.46%)
Jul 13, 2021	16.79	16.79	16.54	16.57	18,133	-0.21(-1.25%)
Jul 12, 2021	16.69	16.82	16.69	16.78	11,840	-0.04(-0.24%)
Jul 09, 2021	16.62	16.84	16.62	16.82	7,404	+0.32(+1.92%)
Jul 08, 2021	16.33	16.61	16.29	16.50	9,499	-0.09(-0.52%)
Jul 07, 2021	16.72	16.72	16.52	16.59	19,509	-0.17(-1.03%)
Jul 06, 2021	16.99	16.99	16.57	16.76	15,145	-0.17(-1.03%)
Jul 02, 2021	16.88	16.96	16.78	16.93	18,546	+0.02(+0.14%)
Jul 01, 2021	16.93	16.95	16.81	16.91	25,725	+0.13(+0.80%)
Jun 30, 2021	16.71	16.81	16.68	16.78	34,415	+0.23(+1.41%)
Jun 29, 2021	16.60	16.68	16.54	16.54	13,381	-0.07(-0.40%)
Jun 28, 2021	16.88	16.88	16.49	16.61	6,758	-0.30(-1.79%)
Jun 25, 2021	16.95	17.00	16.84	16.91	20,360	+0.00(+0.01%)
Jun 24, 2021	16.91	16.92	16.79	16.91	16,721	-0.02(-0.09%)
Jun 23, 2021	16.99	17.09	16.92	16.93	8,755	+0.02(+0.15%)
Jun 22, 2021	16.90	16.95	16.77	16.90	37,697	-0.08(-0.48%)
Jun 21, 2021	16.73	16.99	16.72	16.98	31,406	+0.36(+2.15%)
Jun 18, 2021	16.81	16.86	16.62	16.63	491,936	-0.36(-2.11%)
Jun 17, 2021	17.55	17.55	16.72	16.99	60,083	-0.59(-3.34%)
Jun 16, 2021	17.60	17.68	17.54	17.57	11,540	+0.01(+0.08%)
Jun 15, 2021	17.45	17.63	17.37	17.56	61,315	+0.12(+0.66%)
Jun 14, 2021	17.50	17.67	17.39	17.44	48,868	-0.07(-0.39%)
Jun 11, 2021	17.50	17.56	17.43	17.51	33,434	+0.09(+0.50%)
Jun 10, 2021	17.33	17.44	17.33	17.43	18,816	+0.18(+1.07%)
Jun 09, 2021	17.32	17.34	17.24	17.24	22,597	-0.06(-0.35%)
Jun 08, 2021	17.15	17.36	17.14	17.30	27,942	+0.12(+0.68%)
Jun 07, 2021	16.94	17.24	16.94	17.19	24,725	+0.21(+1.23%)
Jun 04, 2021	16.79	16.98	16.75	16.98	27,525	+0.27(+1.60%)
Jun 03, 2021	16.68	16.74	16.59	16.71	30,513	+0.06(+0.35%)
Jun 02, 2021	16.52	16.75	16.52	16.65	38,421	+0.23(+1.37%)
Jun 01, 2021	16.17	16.44	16.17	16.43	23,381	+0.38(+2.34%)
May 28, 2021	16.09	16.09	16.02	16.05	10,898	+0.01(+0.05%)
May 27, 2021	15.95	16.12	15.95	16.04	14,817	+0.06(+0.39%)
May 26, 2021	15.89	16.02	15.85	15.98	10,711	+0.08(+0.51%)
May 25, 2021	16.03	16.12	15.90	15.90	7,674	-0.25(-1.56%)
May 24, 2021	16.14	16.20	16.09	16.15	4,361	+0.08(+0.47%)
May 21, 2021	16.19	16.19	16.01	16.08	14,080	+0.03(+0.19%)
May 20, 2021	15.93	16.09	15.77	16.05	19,955	+0.19(+1.23%)
May 19, 2021	16.04	16.04	15.71	15.85	32,379	-0.28(-1.71%)
May 18, 2021	16.18	16.20	16.07	16.13	14,604	-0.04(-0.22%)
May 17, 2021	16.06	16.16	15.89	16.16	24,067	+0.23(+1.42%)
May 14, 2021	15.75	15.96	15.75	15.93	18,839	+0.31(+1.96%)
May 13, 2021	15.50	15.77	15.45	15.63	47,510	+0.03(+0.17%)
May 12, 2021	15.61	15.98	15.60	15.60	43,815	-0.05(-0.33%)
May 11, 2021	15.45	15.71	15.42	15.65	19,883	-0.11(-0.69%)
May 10, 2021	15.68	15.94	15.68	15.76	33,967	+0.11(+0.68%)
May 07, 2021	15.45	15.68	15.45	15.66	19,797	+0.16(+1.03%)
May 06, 2021	15.44	15.50	15.31	15.50	16,776	+0.08(+0.54%)
May 05, 2021	15.39	15.50	15.35	15.41	23,629	+0.19(+1.27%)
May 04, 2021	15.17	15.29	15.13	15.22	26,465	+0.08(+0.50%)