Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.35	15.53	15.35	15.41	28,923	-0.01(-0.09%)
Sep 27, 2018	15.30	15.42	15.29	15.42	3,420	+0.16(+1.03%)
Sep 26, 2018	15.40	15.44	15.26	15.26	10,810	-0.23(-1.46%)
Sep 25, 2018	15.48	15.51	15.37	15.49	15,694	+0.03(+0.23%)
Sep 24, 2018	15.55	15.65	15.46	15.46	8,890	-0.11(-0.68%)
Sep 21, 2018	15.57	15.63	15.50	15.56	21,334	-0.07(-0.46%)
Sep 20, 2018	15.60	15.67	15.60	15.63	26,633	-0.05(-0.34%)
Sep 19, 2018	15.69	15.69	15.61	15.69	13,035	+0.08(+0.52%)
Sep 18, 2018	15.69	15.69	15.61	15.61	5,949	+0.01(+0.06%)
Sep 17, 2018	15.46	15.63	15.46	15.60	1,309	+0.06(+0.36%)
Sep 14, 2018	15.55	15.55	15.46	15.54	4,327	-0.06(-0.35%)
Sep 13, 2018	15.69	15.70	15.54	15.60	7,598	+0.02(+0.12%)
Sep 12, 2018	15.62	15.65	15.58	15.58	5,171	-0.04(-0.26%)
Sep 11, 2018	15.55	15.64	15.52	15.62	27,430	+0.14(+0.90%)
Sep 10, 2018	15.51	15.59	15.42	15.48	5,919	+0.08(+0.50%)
Sep 07, 2018	15.51	15.51	15.40	15.40	2,885	-0.15(-0.98%)
Sep 06, 2018	15.62	15.62	15.55	15.55	2,999	-0.12(-0.75%)
Sep 05, 2018	15.46	15.67	15.42	15.67	6,637	+0.04(+0.27%)
Sep 04, 2018	15.63	15.64	15.52	15.63	40,327	-0.03(-0.18%)
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%)