Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	31.23	31.23	30.82	30.91	38,034	-0.29(-0.93%)
Dec 24, 2024	31.00	31.20	30.85	31.20	27,558	+0.31(+1.00%)
Dec 23, 2024	30.59	30.89	30.32	30.89	50,629	+0.29(+0.95%)
Dec 20, 2024	29.91	30.62	29.90	30.60	77,219	+0.55(+1.83%)
Dec 19, 2024	30.24	30.37	29.91	30.05	145,687	+0.22(+0.74%)
Dec 18, 2024	30.74	30.74	29.80	29.83	81,109	-0.88(-2.85%)
Dec 17, 2024	30.91	30.91	30.44	30.70	48,970	-0.20(-0.63%)
Dec 16, 2024	31.26	31.28	30.90	30.90	72,417	-0.40(-1.28%)
Dec 13, 2024	31.51	31.51	31.22	31.30	74,495	-0.16(-0.51%)
Dec 12, 2024	31.52	31.63	31.42	31.46	41,498	-0.06(-0.19%)
Dec 11, 2024	31.37	31.66	31.32	31.52	45,513	+0.33(+1.06%)
Dec 10, 2024	31.56	32.20	31.17	31.19	52,865	-0.21(-0.67%)
Dec 09, 2024	32.24	32.39	31.37	31.40	130,599	-0.80(-2.49%)
Dec 06, 2024	32.54	32.54	32.03	32.20	72,079	-0.37(-1.14%)
Dec 05, 2024	32.25	32.69	32.22	32.57	67,237	+0.44(+1.37%)
Dec 04, 2024	32.49	32.98	32.00	32.13	90,943	-0.31(-0.96%)
Dec 03, 2024	32.53	32.55	32.23	32.44	66,349	+0.07(+0.23%)
Dec 02, 2024	33.12	33.14	32.26	32.37	142,900	-0.75(-2.26%)
Nov 29, 2024	32.82	33.18	32.82	33.11	18,617	+0.41(+1.26%)
Nov 27, 2024	32.68	32.82	32.56	32.70	54,801	+0.12(+0.38%)
Nov 26, 2024	32.36	32.59	32.30	32.58	107,021	+0.20(+0.61%)
Nov 25, 2024	33.11	33.35	32.18	32.38	169,903	-0.62(-1.88%)
Nov 22, 2024	32.97	33.09	32.94	33.00	59,975	+0.06(+0.17%)
Nov 21, 2024	32.39	32.98	32.29	32.94	93,539	+0.78(+2.43%)
Nov 20, 2024	32.15	32.25	31.96	32.16	109,998	+0.06(+0.19%)
Nov 19, 2024	31.79	32.12	31.69	32.10	66,020	+0.33(+1.04%)
Nov 18, 2024	31.49	31.85	31.48	31.77	101,934	+0.41(+1.31%)
Nov 15, 2024	31.07	31.39	31.05	31.36	64,236	+0.24(+0.77%)
Nov 14, 2024	31.00	31.12	30.90	31.12	34,399	+0.24(+0.78%)
Nov 13, 2024	31.07	31.07	30.85	30.88	43,689	-0.14(-0.46%)
Nov 12, 2024	31.33	31.33	30.86	31.02	52,071	-0.26(-0.82%)
Nov 11, 2024	31.02	31.32	30.99	31.28	146,280	+0.36(+1.15%)
Nov 08, 2024	30.89	30.95	30.66	30.93	45,968	+0.15(+0.48%)
Nov 07, 2024	30.73	30.90	30.34	30.78	56,082	+0.38(+1.24%)
Nov 06, 2024	30.09	30.52	30.09	30.40	44,130	+0.81(+2.74%)
Nov 05, 2024	29.19	29.67	29.19	29.59	21,904	+0.43(+1.46%)
Nov 04, 2024	29.03	29.16	28.94	29.16	20,044	+0.31(+1.09%)
Nov 01, 2024	29.15	29.21	28.79	28.85	15,591	-0.21(-0.71%)
Oct 31, 2024	29.23	29.23	28.99	29.06	14,350	+0.00(+0.00%)
Oct 30, 2024	28.92	29.14	28.89	29.06	22,653	+0.12(+0.43%)
Oct 29, 2024	28.80	28.93	28.74	28.93	7,191	-0.04(-0.15%)
Oct 28, 2024	28.95	28.99	28.84	28.98	22,417	-0.14(-0.50%)
Oct 25, 2024	29.32	29.32	29.02	29.12	11,678	-0.12(-0.42%)
Oct 24, 2024	29.17	29.26	29.11	29.24	10,807	+0.16(+0.57%)
Oct 23, 2024	29.16	29.19	28.98	29.08	8,825	-0.11(-0.39%)
Oct 22, 2024	29.21	29.21	29.00	29.19	18,127	+0.06(+0.20%)
Oct 21, 2024	29.34	29.55	29.02	29.14	82,168	-0.15(-0.51%)
Oct 18, 2024	29.23	29.28	29.07	29.28	9,125	+0.07(+0.24%)
Oct 17, 2024	29.30	29.40	29.20	29.21	12,795	-0.01(-0.03%)
Oct 16, 2024	29.13	29.29	29.09	29.22	26,767	+0.22(+0.75%)
Oct 15, 2024	29.09	29.13	28.90	29.01	20,419	-0.30(-1.01%)
Oct 14, 2024	29.27	29.48	29.22	29.30	60,155	+0.04(+0.14%)
Oct 11, 2024	29.03	29.28	29.03	29.26	18,069	+0.34(+1.16%)
Oct 10, 2024	28.97	29.02	28.91	28.93	11,344	-0.02(-0.07%)
Oct 09, 2024	28.67	28.96	28.61	28.95	17,078	+0.23(+0.79%)
Oct 08, 2024	28.89	28.89	28.57	28.72	28,235	-0.22(-0.75%)
Oct 07, 2024	29.07	29.07	28.84	28.94	25,251	-0.05(-0.17%)
Oct 04, 2024	28.87	29.00	28.79	28.99	16,660	+0.22(+0.76%)
Oct 03, 2024	28.50	28.80	28.42	28.77	14,830	+0.31(+1.07%)
Oct 02, 2024	28.34	28.51	28.25	28.46	35,638	+0.26(+0.92%)