Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.04	16.04	15.87	15.89	10,284	+0.02(+0.11%)
Sep 28, 2017	15.85	15.88	15.81	15.87	13,103	-0.04(-0.26%)
Sep 27, 2017	15.93	15.93	15.85	15.91	27,295	-0.08(-0.51%)
Sep 26, 2017	15.85	16.01	15.85	16.00	14,931	+0.01(+0.04%)
Sep 25, 2017	16.02	16.08	15.87	15.99	29,383	+0.33(+2.08%)
Sep 22, 2017	15.76	15.76	15.66	15.66	3,773	-0.10(-0.60%)
Sep 21, 2017	15.79	15.82	15.72	15.76	10,399	-0.04(-0.25%)
Sep 20, 2017	15.85	15.97	15.78	15.80	9,227	-0.12(-0.76%)
Sep 19, 2017	15.90	15.92	15.86	15.92	60,249	+0.05(+0.34%)
Sep 18, 2017	15.99	15.99	15.82	15.86	11,241	-0.04(-0.25%)
Sep 15, 2017	15.93	15.93	15.80	15.90	29,024	+0.00(+0.02%)
Sep 14, 2017	15.90	15.93	15.87	15.90	2,323	+0.05(+0.32%)
Sep 13, 2017	15.75	15.86	15.75	15.85	23,807	+0.09(+0.60%)
Sep 12, 2017	15.81	15.81	15.75	15.76	61,419	+0.01(+0.04%)
Sep 11, 2017	15.61	15.75	15.61	15.75	17,294	+0.13(+0.82%)
Sep 08, 2017	15.82	15.82	15.52	15.62	12,514	-0.03(-0.17%)
Sep 07, 2017	15.62	15.66	15.58	15.65	10,341	+0.03(+0.17%)
Sep 06, 2017	15.58	15.64	15.58	15.62	5,964	+0.13(+0.87%)
Sep 05, 2017	15.45	15.56	15.42	15.49	6,865	-0.04(-0.26%)
Sep 01, 2017	16.48	16.48	15.41	15.53	92,132	+0.11(+0.74%)
Aug 31, 2017	15.29	15.42	15.26	15.41	11,215	+0.24(+1.55%)
Aug 30, 2017	15.32	15.32	15.10	15.18	15,532	+0.00(+0.00%)
Aug 29, 2017	15.19	15.19	15.00	15.18	7,465	+0.03(+0.18%)
Aug 28, 2017	15.37	15.37	15.12	15.15	8,390	-0.13(-0.84%)
Aug 25, 2017	15.43	15.43	15.21	15.28	10,148	+0.06(+0.36%)
Aug 24, 2017	15.18	15.24	15.18	15.22	4,882	+0.02(+0.14%)
Aug 23, 2017	14.94	15.24	14.94	15.20	7,091	+0.23(+1.56%)
Aug 22, 2017	14.86	14.98	14.84	14.97	29,629	+0.23(+1.59%)
Aug 21, 2017	14.75	14.79	14.72	14.74	5,917	-0.12(-0.80%)
Aug 18, 2017	14.70	14.86	14.69	14.86	8,690	+0.07(+0.48%)
Aug 17, 2017	14.75	14.85	14.74	14.78	28,250	-0.07(-0.50%)
Aug 16, 2017	14.96	14.97	14.85	14.86	4,763	-0.09(-0.62%)
Aug 15, 2017	14.96	14.98	14.88	14.95	13,302	-0.12(-0.78%)
Aug 14, 2017	15.05	15.21	15.05	15.07	11,874	+0.00(+0.00%)
Aug 11, 2017	15.14	15.14	15.06	15.07	10,371	-0.06(-0.40%)
Aug 10, 2017	15.30	15.37	15.13	15.13	44,603	-0.24(-1.53%)
Aug 09, 2017	15.23	15.49	15.23	15.37	10,975	+0.08(+0.53%)
Aug 08, 2017	15.45	15.55	15.27	15.29	9,313	-0.38(-2.45%)
Aug 07, 2017	15.62	15.70	15.60	15.67	5,859	-0.02(-0.14%)
Aug 04, 2017	15.82	15.82	15.69	15.69	2,228	-0.13(-0.84%)
Aug 03, 2017	15.90	15.95	15.77	15.82	3,967	-0.10(-0.63%)
Aug 02, 2017	15.97	15.97	15.86	15.93	6,471	-0.03(-0.17%)
Aug 01, 2017	15.99	15.99	15.93	15.95	68,955	-0.03(-0.17%)
Jul 31, 2017	15.90	15.98	15.84	15.98	9,158	+0.00(+0.00%)
Jul 28, 2017	16.15	16.15	15.94	15.98	16,661	+0.02(+0.13%)
Jul 27, 2017	16.17	16.17	15.88	15.96	9,829	+0.01(+0.06%)
Jul 26, 2017	15.96	16.03	15.92	15.95	9,809	-0.03(-0.19%)
Jul 25, 2017	16.08	16.08	15.97	15.98	11,985	+0.07(+0.44%)
Jul 24, 2017	15.97	15.97	15.85	15.91	3,729	+0.02(+0.11%)
Jul 21, 2017	15.86	15.89	15.84	15.89	4,348	-0.06(-0.38%)
Jul 20, 2017	16.07	16.07	15.93	15.95	5,646	+0.06(+0.35%)
Jul 19, 2017	15.85	15.92	15.80	15.90	13,206	+0.08(+0.52%)
Jul 18, 2017	15.93	15.93	15.72	15.81	4,528	+0.06(+0.41%)
Jul 17, 2017	15.72	15.85	15.72	15.75	16,343	-0.03(-0.21%)
Jul 14, 2017	15.60	15.79	15.60	15.78	8,195	+0.24(+1.53%)
Jul 13, 2017	15.51	15.56	15.51	15.55	35,566	-0.07(-0.44%)
Jul 12, 2017	15.56	15.63	15.49	15.62	6,547	+0.29(+1.89%)
Jul 11, 2017	15.53	15.53	15.27	15.33	9,476	-0.06(-0.39%)
Jul 10, 2017	15.28	15.41	15.28	15.39	9,033	-0.03(-0.22%)
Jul 07, 2017	15.35	15.42	15.31	15.42	5,787	+0.03(+0.18%)
Jul 06, 2017	15.42	15.51	15.39	15.39	8,877	-0.02(-0.14%)
Jul 05, 2017	15.86	15.86	15.35	15.42	14,864	-0.26(-1.66%)