Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.66	15.66	15.66	0	-0.12(-0.78%)
Aug 30, 2018	15.73	15.81	15.73	15.78	93,313	-0.14(-0.86%)
Aug 29, 2018	15.92	15.97	15.87	15.92	12,931	-0.06(-0.36%)
Aug 28, 2018	16.10	16.12	15.92	15.98	13,526	-0.14(-0.86%)
Aug 27, 2018	16.01	16.11	16.01	16.11	4,778	+0.04(+0.25%)
Aug 24, 2018	16.21	16.21	16.04	16.07	8,944	-0.02(-0.11%)
Aug 23, 2018	16.12	16.14	16.09	16.09	6,014	-0.13(-0.81%)
Aug 22, 2018	16.21	16.26	16.09	16.22	5,914	+0.10(+0.61%)
Aug 21, 2018	16.12	16.22	16.12	16.13	3,491	+0.03(+0.21%)
Aug 20, 2018	15.95	16.09	15.94	16.09	11,342	+0.03(+0.20%)
Aug 17, 2018	15.81	16.06	15.81	16.06	3,462	+0.22(+1.40%)
Aug 16, 2018	15.82	15.89	15.76	15.84	5,626	+0.09(+0.58%)
Aug 15, 2018	16.08	16.08	15.69	15.75	7,806	-0.31(-1.94%)
Aug 14, 2018	16.04	16.07	15.94	16.06	43,712	+0.12(+0.76%)
Aug 13, 2018	16.25	16.25	15.94	15.94	9,560	-0.30(-1.86%)
Aug 10, 2018	16.18	16.24	16.18	16.24	12,695	+0.13(+0.82%)
Aug 09, 2018	16.03	16.22	16.03	16.11	9,395	-0.01(-0.04%)
Aug 08, 2018	15.98	16.14	15.98	16.12	22,936	+0.07(+0.41%)
Aug 07, 2018	16.29	16.29	16.00	16.05	17,552	-0.18(-1.09%)
Aug 06, 2018	16.12	16.23	16.07	16.23	10,301	+0.14(+0.86%)
Aug 03, 2018	15.98	16.09	15.98	16.09	4,472	+0.04(+0.26%)
Aug 02, 2018	15.80	16.05	15.67	16.05	226,039	+0.28(+1.76%)
Aug 01, 2018	15.77	15.77	15.76	15.77	2,566	-0.12(-0.77%)
Jul 31, 2018	15.80	15.89	15.77	15.89	5,277	+0.08(+0.54%)
Jul 30, 2018	15.76	15.82	15.71	15.81	8,031	+0.14(+0.90%)
Jul 27, 2018	15.93	15.93	15.67	15.67	149,602	-0.26(-1.61%)
Jul 26, 2018	15.67	15.94	15.67	15.92	44,450	+0.18(+1.14%)
Jul 25, 2018	15.59	15.74	15.59	15.74	5,352	+0.12(+0.80%)
Jul 24, 2018	15.59	15.69	15.58	15.62	7,106	+0.05(+0.30%)
Jul 23, 2018	15.55	15.58	15.52	15.57	4,586	+0.02(+0.13%)
Jul 20, 2018	15.62	15.62	15.55	15.55	2,869	-0.16(-0.99%)
Jul 19, 2018	15.60	15.75	15.59	15.71	8,896	+0.34(+2.23%)
Jul 18, 2018	15.28	15.41	15.28	15.36	5,104	+0.07(+0.43%)
Jul 17, 2018	15.36	15.36	15.28	15.30	5,290	-0.08(-0.54%)
Jul 16, 2018	15.38	15.38	15.38	15.38	944	-0.07(-0.43%)
Jul 13, 2018	15.40	15.58	15.40	15.45	12,050	-0.01(-0.07%)
Jul 12, 2018	15.43	15.46	15.34	15.46	20,857	+0.00(+0.00%)
Jul 11, 2018	15.37	15.48	15.37	15.46	1,520	-0.07(-0.46%)
Jul 10, 2018	15.53	15.53	15.50	15.53	6,946	+0.08(+0.54%)
Jul 09, 2018	15.66	15.66	15.44	15.44	22,685	-0.05(-0.35%)
Jul 06, 2018	15.39	15.50	15.39	15.50	1,719	+0.12(+0.81%)
Jul 05, 2018	15.33	15.39	15.33	15.37	7,343	+0.06(+0.38%)
Jul 03, 2018		15.32	15.32	15.32	0	+0.18(+1.17%)
Jul 02, 2018	15.41	15.41	15.14	15.14	2,029	-0.23(-1.47%)
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%)