Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.30	15.30	15.18	15.24	6,567	+0.02(+0.11%)
Sep 27, 2019	15.02	15.33	15.02	15.22	6,665	-0.02(-0.12%)
Sep 26, 2019	15.31	15.31	15.17	15.24	3,478	-0.06(-0.42%)
Sep 25, 2019	15.25	15.31	15.21	15.31	32,020	-0.05(-0.33%)
Sep 24, 2019	15.47	15.47	15.31	15.36	10,223	-0.15(-0.98%)
Sep 23, 2019	15.49	15.51	15.47	15.51	7,831	+0.03(+0.19%)
Sep 20, 2019	15.40	15.61	15.40	15.48	155,342	+0.07(+0.48%)
Sep 19, 2019	15.53	15.55	15.39	15.41	47,459	-0.09(-0.60%)
Sep 18, 2019	15.48	15.54	15.48	15.50	16,649	+0.02(+0.12%)
Sep 17, 2019	15.44	15.56	15.44	15.48	4,435	-0.03(-0.21%)
Sep 16, 2019	15.58	15.64	15.50	15.52	17,634	+0.25(+1.65%)
Sep 13, 2019	15.27	15.31	15.25	15.27	7,617	+0.09(+0.62%)
Sep 12, 2019	15.21	15.23	15.15	15.17	2,305	-0.08(-0.51%)
Sep 11, 2019	15.32	15.36	15.19	15.25	30,495	+0.02(+0.14%)
Sep 10, 2019	15.25	15.29	15.23	15.23	8,358	+0.06(+0.39%)
Sep 09, 2019	15.10	15.18	15.08	15.17	6,322	+0.21(+1.43%)
Sep 06, 2019	14.89	14.96	14.89	14.96	1,224	-0.03(-0.18%)
Sep 05, 2019	15.07	15.14	14.97	14.98	10,931	+0.06(+0.41%)
Sep 04, 2019	14.96	15.02	14.89	14.92	12,306	+0.15(+0.99%)
Sep 03, 2019	14.78	14.78	14.49	14.78	12,333	-0.07(-0.50%)
Aug 30, 2019	14.81	14.85	14.79	14.85	5,849	+0.04(+0.26%)
Aug 29, 2019	14.80	14.86	14.78	14.81	9,670	+0.19(+1.30%)
Aug 28, 2019	14.56	14.66	14.54	14.62	11,307	+0.29(+2.03%)
Aug 27, 2019	14.38	14.45	14.26	14.33	10,114	-0.05(-0.34%)
Aug 26, 2019	14.43	14.45	14.38	14.38	1,775	-0.01(-0.10%)
Aug 23, 2019	14.64	14.68	14.39	14.39	5,713	-0.39(-2.61%)
Aug 22, 2019	14.89	14.89	14.76	14.78	6,128	-0.17(-1.11%)
Aug 21, 2019	14.93	15.03	14.93	14.95	10,353	+0.11(+0.77%)
Aug 20, 2019	14.83	14.91	14.81	14.83	13,895	-0.03(-0.20%)
Aug 19, 2019	14.82	14.89	14.81	14.86	7,874	+0.19(+1.30%)
Aug 16, 2019	14.52	14.68	14.52	14.67	30,061	+0.25(+1.76%)
Aug 15, 2019	14.35	14.45	14.35	14.42	5,368	+0.00(+0.02%)
Aug 14, 2019	14.67	14.67	14.36	14.41	61,813	-0.39(-2.67%)
Aug 13, 2019	14.80	14.84	14.70	14.81	8,811	+0.15(+1.05%)
Aug 12, 2019	14.78	14.78	14.64	14.65	10,076	-0.21(-1.41%)
Aug 09, 2019	14.85	14.86	14.80	14.86	13,738	-0.01(-0.04%)
Aug 08, 2019	14.70	14.88	14.70	14.87	15,775	+0.25(+1.72%)
Aug 07, 2019	14.43	14.62	14.43	14.62	28,001	-0.10(-0.66%)
Aug 06, 2019	15.07	15.07	14.56	14.71	9,808	-0.00(-0.01%)
Aug 05, 2019	14.85	14.92	14.62	14.72	23,667	-0.42(-2.79%)
Aug 02, 2019	15.29	15.34	15.05	15.14	25,007	-0.08(-0.52%)
Aug 01, 2019	15.44	15.44	15.20	15.22	51,355	-0.10(-0.63%)
Jul 31, 2019	15.53	15.53	15.27	15.31	10,586	+0.02(+0.16%)
Jul 30, 2019	15.22	15.32	15.22	15.29	38,837	-0.02(-0.13%)
Jul 29, 2019	15.42	15.42	15.30	15.31	8,581	-0.16(-1.05%)
Jul 26, 2019	15.51	15.53	15.47	15.47	34,955	-0.11(-0.72%)
Jul 25, 2019	15.71	15.71	15.58	15.58	15,010	-0.17(-1.11%)
Jul 24, 2019	15.78	15.79	15.71	15.76	41,983	-0.02(-0.15%)
Jul 23, 2019	15.88	15.88	15.78	15.78	32,610	-0.09(-0.55%)
Jul 22, 2019	15.83	15.87	15.83	15.87	1,362	+0.10(+0.64%)
Jul 19, 2019	15.71	15.79	15.69	15.77	10,500	+0.02(+0.15%)
Jul 18, 2019	15.76	15.76	15.67	15.74	9,675	-0.08(-0.49%)
Jul 17, 2019	15.92	15.92	15.82	15.82	17,293	-0.14(-0.88%)
Jul 16, 2019	15.99	15.99	15.94	15.96	1,331	-0.06(-0.40%)
Jul 15, 2019	16.08	16.10	16.02	16.02	6,647	-0.08(-0.47%)
Jul 12, 2019	16.17	16.17	16.10	16.10	4,835	-0.03(-0.18%)
Jul 11, 2019	16.08	16.18	16.08	16.13	5,186	+0.06(+0.35%)
Jul 10, 2019	16.07	16.08	16.03	16.07	10,248	+0.20(+1.26%)
Jul 09, 2019	15.74	15.89	15.74	15.87	1,903	+0.06(+0.41%)
Jul 08, 2019	15.87	15.87	15.78	15.81	8,911	-0.05(-0.32%)
Jul 05, 2019	16.00	16.00	15.78	15.86	5,388	+0.04(+0.25%)
Jul 03, 2019	15.72	15.82	15.72	15.82	5,388	+0.20(+1.26%)
Jul 02, 2019	15.57	15.66	15.55	15.62	8,012	-0.06(-0.39%)