Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.25	15.38	15.22	15.36	15,277	+0.16(+1.05%)
Jun 28, 2018	15.21	15.22	15.06	15.20	6,855	+0.08(+0.54%)
Jun 27, 2018	15.15	15.27	15.11	15.12	14,133	-0.04(-0.25%)
Jun 26, 2018	15.04	15.20	15.04	15.16	4,879	+0.13(+0.84%)
Jun 25, 2018	15.37	15.37	15.01	15.03	27,234	-0.19(-1.25%)
Jun 22, 2018	15.24	15.31	15.21	15.23	6,155	+0.17(+1.10%)
Jun 21, 2018	15.44	15.44	15.06	15.06	4,400	-0.18(-1.15%)
Jun 20, 2018	15.23	15.27	15.17	15.23	9,379	+0.17(+1.15%)
Jun 19, 2018	14.98	15.06	14.98	15.06	1,110	+0.05(+0.36%)
Jun 18, 2018	14.98	15.10	14.98	15.01	10,100	+0.06(+0.39%)
Jun 15, 2018		15.12	14.89	14.95	8,367	-0.17(-1.13%)
Jun 14, 2018	15.11	15.15	15.08	15.12	11,722	+0.01(+0.05%)
Jun 13, 2018	15.11	15.15	15.08	15.11	6,810	-0.06(-0.39%)
Jun 12, 2018	15.34	15.34	15.17	15.17	8,459	-0.05(-0.34%)
Jun 11, 2018	15.05	15.24	15.04	15.22	29,410	+0.20(+1.30%)
Jun 08, 2018	15.26	15.26	15.00	15.03	1,594	-0.06(-0.41%)
Jun 07, 2018	15.09	15.12	14.99	15.09	15,652	+0.10(+0.65%)
Jun 06, 2018	15.01	15.01	14.93	14.99	6,624	-0.07(-0.47%)
Jun 05, 2018	15.11	15.15	15.06	15.06	10,314	-0.01(-0.05%)
Jun 04, 2018	15.10	15.15	15.04	15.07	9,136	+0.04(+0.28%)
Jun 01, 2018	15.09	15.12	15.03	15.03	5,435	+0.03(+0.23%)
May 31, 2018	14.99	15.07	14.99	14.99	7,629	-0.01(-0.05%)
May 30, 2018	14.86	15.17	14.79	15.00	30,224	+0.31(+2.10%)
May 29, 2018	14.49	14.69	14.49	14.69	1,372	+0.03(+0.23%)
May 25, 2018		14.66	14.66	14.66	0	-0.13(-0.88%)
May 24, 2018	14.91	14.91	14.76	14.79	4,895	-0.13(-0.87%)
May 23, 2018	14.90	14.92	14.76	14.92	4,742	-0.01(-0.10%)
May 22, 2018	14.99	15.11	14.93	14.93	13,653	-0.02(-0.14%)
May 21, 2018	14.96	14.98	14.86	14.95	5,372	+0.01(+0.10%)
May 18, 2018	15.10	15.10	14.81	14.94	7,362	+0.00(+0.01%)
May 17, 2018	14.95	15.06	14.94	14.94	13,749	+0.05(+0.37%)
May 16, 2018	14.89	14.91	14.82	14.88	3,665	-0.11(-0.74%)
May 15, 2018	15.15	15.15	14.93	14.99	3,157	-0.03(-0.20%)
May 14, 2018	14.90	15.04	14.90	15.02	9,288	+0.12(+0.80%)
May 11, 2018	14.95	14.97	14.85	14.90	8,629	+0.07(+0.45%)
May 10, 2018	14.84	14.88	14.80	14.84	31,401	+0.06(+0.44%)
May 09, 2018	14.80	14.83	14.77	14.77	5,419	+0.15(+0.99%)
May 08, 2018	14.45	14.64	14.45	14.63	8,226	+0.00(+0.02%)
May 07, 2018	14.59	14.79	14.59	14.63	7,731	+0.12(+0.85%)
May 04, 2018	14.29	14.51	14.29	14.50	5,387	+0.13(+0.91%)
May 03, 2018	14.59	14.59	14.34	14.37	4,924	-0.06(-0.42%)
May 02, 2018	14.34	14.47	14.34	14.43	1,888	+0.14(+0.97%)
May 01, 2018	14.26	14.35	14.24	14.29	5,538	-0.06(-0.45%)
Apr 30, 2018	14.33	14.38	14.31	14.36	6,032	+0.07(+0.51%)
Apr 27, 2018	14.25	14.31	14.25	14.28	19,520	+0.11(+0.79%)
Apr 26, 2018	14.24	14.26	14.14	14.17	9,230	+0.07(+0.47%)
Apr 25, 2018	14.13	14.15	14.11	14.11	1,597	-0.07(-0.53%)
Apr 24, 2018	14.55	14.55	14.18	14.18	3,626	-0.23(-1.58%)
Apr 23, 2018	14.45	14.46	14.36	14.41	30,369	+0.08(+0.55%)
Apr 20, 2018	14.43	14.46	14.32	14.33	10,035	-0.18(-1.21%)
Apr 19, 2018	14.58	14.58	14.47	14.51	3,347	-0.11(-0.77%)
Apr 18, 2018	14.63	14.68	14.59	14.62	13,947	+0.05(+0.35%)
Apr 17, 2018	14.36	14.63	14.36	14.57	15,987	+0.21(+1.44%)
Apr 16, 2018	13.94	14.36	13.94	14.36	4,859	+0.42(+3.00%)
Apr 13, 2018	13.96	14.05	13.92	13.94	6,678	-0.03(-0.25%)
Apr 12, 2018	14.02	14.02	13.92	13.98	38,648	-0.09(-0.63%)
Apr 11, 2018	14.04	14.07	13.97	14.07	14,562	+0.03(+0.22%)
Apr 10, 2018	13.99	14.09	13.97	14.04	10,127	+0.21(+1.49%)
Apr 09, 2018	13.74	13.84	13.65	13.83	4,969	+0.12(+0.88%)
Apr 06, 2018	13.92	13.92	13.63	13.71	66,081	-0.18(-1.31%)
Apr 05, 2018	13.73	13.93	13.71	13.89	13,092	+0.34(+2.51%)
Apr 04, 2018	13.28	13.58	13.22	13.55	15,278	+0.05(+0.36%)
Apr 03, 2018	13.43	13.51	13.37	13.50	26,906	+0.06(+0.46%)