Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.28	18.37	18.15	18.27	8,980	-0.17(-0.93%)
Jun 29, 2022	18.92	18.93	18.42	18.44	26,248	-0.28(-1.50%)
Jun 28, 2022	18.64	18.93	18.60	18.72	21,342	+0.31(+1.67%)
Jun 27, 2022	18.17	18.50	18.17	18.42	21,744	+0.42(+2.32%)
Jun 24, 2022	17.80	18.12	17.78	18.00	23,374	+0.35(+2.00%)
Jun 23, 2022	18.02	18.09	17.46	17.65	114,676	-0.34(-1.86%)
Jun 22, 2022	17.95	18.23	17.85	17.98	78,964	-0.53(-2.89%)
Jun 21, 2022	18.15	18.73	18.15	18.52	453,626	+0.70(+3.91%)
Jun 17, 2022	18.22	18.42	17.50	17.82	78,897	-0.49(-2.67%)
Jun 16, 2022	18.85	18.91	18.29	18.31	66,072	-0.97(-5.03%)
Jun 15, 2022	19.70	19.70	19.02	19.28	55,102	-0.19(-0.98%)
Jun 14, 2022	20.01	20.04	19.33	19.47	121,480	-0.34(-1.74%)
Jun 13, 2022	20.38	20.38	19.67	19.81	296,793	-1.02(-4.91%)
Jun 10, 2022	21.02	21.02	20.65	20.83	31,235	-0.43(-2.04%)
Jun 09, 2022	21.63	21.63	21.23	21.27	46,030	-0.40(-1.84%)
Jun 08, 2022	22.21	22.21	21.54	21.67	84,570	-0.30(-1.36%)
Jun 07, 2022	21.36	21.98	21.36	21.97	41,284	+0.48(+2.23%)
Jun 06, 2022	21.60	21.63	21.45	21.49	27,569	-0.08(-0.38%)
Jun 03, 2022	21.59	21.63	21.51	21.57	21,486	-0.08(-0.38%)
Jun 02, 2022	21.42	21.65	21.26	21.65	210,222	+0.24(+1.10%)
Jun 01, 2022	21.34	21.46	20.98	21.41	46,335	+0.33(+1.55%)
May 31, 2022	21.43	21.43	20.96	21.09	50,375	-0.09(-0.43%)
May 27, 2022	20.87	21.23	20.83	21.18	75,891	+0.30(+1.43%)
May 26, 2022	20.89	21.00	20.80	20.88	37,077	+0.21(+1.01%)
May 25, 2022	20.29	20.75	20.29	20.67	49,368	+0.35(+1.74%)
May 24, 2022	20.31	20.35	20.01	20.32	36,510	-0.06(-0.31%)
May 23, 2022	20.39	20.50	20.22	20.38	58,517	+0.17(+0.85%)
May 20, 2022	20.25	20.35	19.89	20.21	24,934	+0.12(+0.59%)
May 19, 2022	20.16	20.29	19.94	20.09	266,856	-0.20(-0.98%)
May 18, 2022	20.67	20.70	20.15	20.29	28,055	-0.41(-1.97%)
May 17, 2022	20.53	20.76	20.42	20.70	63,723	+0.43(+2.10%)
May 16, 2022	20.03	20.42	20.03	20.27	40,173	+0.40(+2.01%)
May 13, 2022	19.49	20.07	19.49	19.87	25,164	+0.55(+2.86%)
May 12, 2022	19.13	19.51	19.06	19.32	49,043	-0.01(-0.04%)
May 11, 2022	19.50	20.10	19.33	19.33	63,327	-0.09(-0.46%)
May 10, 2022	19.68	19.81	19.05	19.42	116,288	-0.09(-0.46%)
May 09, 2022	20.42	20.42	19.44	19.51	62,463	-1.06(-5.16%)
May 06, 2022	20.39	20.65	20.03	20.57	54,068	+0.21(+1.01%)
May 05, 2022	21.00	21.00	20.16	20.36	56,843	-0.63(-3.02%)
May 04, 2022	20.64	21.00	20.31	21.00	74,545	+0.71(+3.52%)
May 03, 2022	19.84	20.36	19.84	20.28	58,403	+0.50(+2.53%)
May 02, 2022	19.82	19.86	19.36	19.78	102,022	+0.03(+0.14%)
Apr 29, 2022	20.49	20.49	19.76	19.76	16,483	-0.61(-2.98%)
Apr 28, 2022	20.11	20.48	19.81	20.36	28,522	+0.41(+2.06%)
Apr 27, 2022	20.02	20.08	19.71	19.95	20,639	+0.16(+0.81%)
Apr 26, 2022	20.00	20.14	19.79	19.79	17,592	-0.05(-0.27%)
Apr 25, 2022	20.08	20.08	19.28	19.85	62,076	-0.57(-2.80%)
Apr 22, 2022	20.93	20.94	20.36	20.42	51,200	-0.60(-2.85%)
Apr 21, 2022	21.55	21.57	20.91	21.02	28,554	-0.27(-1.26%)
Apr 20, 2022	21.11	21.42	21.09	21.28	27,509	+0.22(+1.06%)
Apr 19, 2022	20.93	21.17	20.93	21.06	58,406	+0.09(+0.43%)
Apr 18, 2022	21.18	21.18	20.89	20.97	45,031	+0.06(+0.30%)
Apr 14, 2022	20.94	21.08	20.84	20.91	52,816	+0.02(+0.07%)
Apr 13, 2022	20.89	20.90	20.69	20.89	44,558	+0.21(+1.01%)
Apr 12, 2022	20.61	20.81	20.60	20.69	46,098	+0.30(+1.49%)
Apr 11, 2022	20.67	20.67	20.35	20.38	59,177	-0.30(-1.47%)
Apr 08, 2022	20.52	20.69	20.42	20.69	28,264	+0.27(+1.31%)
Apr 07, 2022	20.45	20.49	20.13	20.42	16,322	-0.03(-0.13%)
Apr 06, 2022	20.45	20.52	20.21	20.44	86,158	+0.09(+0.44%)
Apr 05, 2022	20.52	20.78	20.32	20.35	32,170	-0.17(-0.83%)
Apr 04, 2022	20.60	20.69	20.39	20.52	46,716	+0.00(+0.00%)