Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.45	15.59	15.42	15.57	15,076	+0.16(+1.05%)
Jun 28, 2018	15.41	15.42	15.26	15.41	6,765	+0.08(+0.54%)
Jun 27, 2018	15.35	15.47	15.31	15.33	13,947	-0.04(-0.25%)
Jun 26, 2018	15.24	15.40	15.24	15.36	4,814	+0.13(+0.84%)
Jun 25, 2018	15.58	15.58	15.22	15.24	26,875	-0.19(-1.25%)
Jun 22, 2018	15.44	15.51	15.41	15.43	6,074	+0.17(+1.10%)
Jun 21, 2018	15.65	15.65	15.26	15.26	4,342	-0.18(-1.15%)
Jun 20, 2018	15.44	15.47	15.37	15.44	9,255	+0.18(+1.15%)
Jun 19, 2018	15.18	15.26	15.18	15.26	1,095	+0.05(+0.36%)
Jun 18, 2018	15.18	15.30	15.18	15.21	9,967	+0.06(+0.39%)
Jun 15, 2018		15.32	15.09	15.15	8,257	-0.17(-1.13%)
Jun 14, 2018	15.31	15.35	15.28	15.32	11,567	+0.01(+0.05%)
Jun 13, 2018	15.31	15.35	15.28	15.31	6,720	-0.06(-0.39%)
Jun 12, 2018	15.54	15.54	15.38	15.38	8,347	-0.05(-0.34%)
Jun 11, 2018	15.25	15.44	15.24	15.43	29,023	+0.20(+1.30%)
Jun 08, 2018	15.46	15.46	15.20	15.23	1,573	-0.06(-0.41%)
Jun 07, 2018	15.29	15.32	15.19	15.29	15,446	+0.10(+0.65%)
Jun 06, 2018	15.21	15.21	15.13	15.19	6,537	-0.07(-0.47%)
Jun 05, 2018	15.31	15.35	15.26	15.26	10,178	-0.01(-0.05%)
Jun 04, 2018	15.31	15.35	15.24	15.27	9,015	+0.04(+0.28%)
Jun 01, 2018	15.29	15.32	15.23	15.23	5,363	+0.03(+0.23%)
May 31, 2018	15.19	15.27	15.19	15.19	7,529	-0.01(-0.05%)
May 30, 2018	15.05	15.37	14.99	15.20	29,826	+0.31(+2.10%)
May 29, 2018	14.68	14.89	14.68	14.89	1,354	+0.03(+0.23%)
May 25, 2018		14.85	14.85	14.85	0	-0.13(-0.88%)
May 24, 2018	15.11	15.11	14.96	14.99	4,830	-0.13(-0.88%)
May 23, 2018	15.10	15.12	14.96	15.12	4,680	-0.01(-0.10%)
May 22, 2018	15.19	15.31	15.13	15.13	13,473	-0.02(-0.14%)
May 21, 2018	15.16	15.18	15.05	15.15	5,302	+0.01(+0.10%)
May 18, 2018	15.31	15.31	15.00	15.14	7,265	+0.00(+0.01%)
May 17, 2018	15.15	15.26	15.14	15.14	13,568	+0.06(+0.37%)
May 16, 2018	15.09	15.11	15.02	15.08	3,617	-0.11(-0.74%)
May 15, 2018	15.35	15.35	15.13	15.19	3,116	-0.03(-0.20%)
May 14, 2018	15.10	15.24	15.10	15.22	9,166	+0.12(+0.80%)
May 11, 2018	15.15	15.17	15.05	15.10	8,515	+0.07(+0.45%)
May 10, 2018	15.04	15.08	14.99	15.04	30,987	+0.07(+0.44%)
May 09, 2018	15.00	15.03	14.97	14.97	5,347	+0.15(+1.00%)
May 08, 2018	14.64	14.84	14.64	14.82	8,118	+0.00(+0.02%)
May 07, 2018	14.78	14.99	14.78	14.82	7,629	+0.12(+0.85%)
May 04, 2018	14.48	14.71	14.48	14.70	5,316	+0.13(+0.91%)
May 03, 2018	14.78	14.78	14.53	14.56	4,859	-0.06(-0.42%)
May 02, 2018	14.54	14.66	14.54	14.63	1,864	+0.14(+0.97%)
May 01, 2018	14.45	14.54	14.44	14.48	5,465	-0.07(-0.45%)
Apr 30, 2018	14.52	14.57	14.50	14.55	5,952	+0.07(+0.51%)
Apr 27, 2018	14.44	14.50	14.44	14.48	19,263	+0.11(+0.79%)
Apr 26, 2018	14.43	14.45	14.33	14.36	9,109	+0.07(+0.47%)
Apr 25, 2018	14.32	14.34	14.30	14.30	1,576	-0.08(-0.53%)
Apr 24, 2018	14.74	14.74	14.37	14.37	3,578	-0.23(-1.58%)
Apr 23, 2018	14.64	14.66	14.55	14.60	29,969	+0.08(+0.55%)
Apr 20, 2018	14.62	14.65	14.51	14.52	9,903	-0.18(-1.21%)
Apr 19, 2018	14.78	14.78	14.66	14.70	3,302	-0.11(-0.77%)
Apr 18, 2018	14.82	14.88	14.79	14.81	13,763	+0.05(+0.35%)
Apr 17, 2018	14.55	14.82	14.55	14.76	15,776	+0.21(+1.44%)
Apr 16, 2018	14.13	14.55	14.13	14.55	4,795	+0.42(+3.00%)
Apr 13, 2018	14.14	14.23	14.10	14.13	6,590	-0.04(-0.25%)
Apr 12, 2018	14.21	14.21	14.10	14.16	38,139	-0.09(-0.63%)
Apr 11, 2018	14.23	14.25	14.16	14.25	14,370	+0.03(+0.22%)
Apr 10, 2018	14.18	14.28	14.16	14.22	9,993	+0.21(+1.49%)
Apr 09, 2018	13.93	14.02	13.84	14.01	4,904	+0.12(+0.88%)
Apr 06, 2018	14.10	14.10	13.82	13.89	65,211	-0.18(-1.31%)
Apr 05, 2018	13.91	14.11	13.89	14.08	12,920	+0.34(+2.51%)
Apr 04, 2018	13.45	13.76	13.40	13.73	15,077	+0.05(+0.36%)
Apr 03, 2018	13.61	13.69	13.54	13.68	26,551	+0.06(+0.46%)