Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.81	10.81	10.35	10.47	48,364	-0.13(-1.22%)
Apr 29, 2020	9.899	10.60	9.899	10.60	71,675	+0.69(+6.97%)
Apr 28, 2020	9.557	9.990	9.557	9.907	24,184	+0.27(+2.84%)
Apr 27, 2020	9.383	9.679	9.383	9.633	14,516	+0.12(+1.29%)
Apr 24, 2020	9.633	9.679	9.397	9.511	31,746	+0.11(+1.20%)
Apr 23, 2020	9.239	9.482	9.239	9.398	35,278	+0.27(+2.95%)
Apr 22, 2020	8.973	9.148	8.955	9.129	63,789	+0.13(+1.48%)
Apr 21, 2020	8.965	9.011	8.615	8.996	19,298	-0.06(-0.67%)
Apr 20, 2020	9.049	9.308	8.722	9.056	106,140	-0.11(-1.16%)
Apr 17, 2020	8.897	9.186	8.845	9.163	26,082	+0.56(+6.49%)
Apr 16, 2020	8.654	8.748	8.586	8.604	36,834	-0.11(-1.27%)
Apr 15, 2020	8.912	8.912	8.525	8.715	76,568	-0.30(-3.29%)
Apr 14, 2020	9.148	9.159	8.965	9.011	61,545	+0.11(+1.19%)
Apr 13, 2020	9.406	9.406	8.757	8.905	69,645	+0.12(+1.38%)
Apr 09, 2020	8.905	9.037	8.571	8.783	17,915	+0.34(+4.06%)
Apr 08, 2020	8.443	8.443	8.297	8.440	18,405	+0.17(+2.00%)
Apr 07, 2020	8.791	8.791	8.275	8.275	24,267	+0.19(+2.38%)
Apr 06, 2020	8.123	8.168	7.963	8.082	17,438	+0.41(+5.41%)
Apr 03, 2020	7.827	7.978	7.489	7.667	109,466	-0.11(-1.46%)
Apr 02, 2020	7.705	8.221	7.621	7.781	116,654	+0.34(+4.59%)
Apr 01, 2020	7.591	7.591	7.349	7.440	37,196	-0.36(-4.58%)
Mar 31, 2020	7.660	7.884	7.569	7.796	63,955	+0.45(+6.10%)
Mar 30, 2020	8.123	8.123	7.090	7.348	57,942	-0.27(-3.49%)
Mar 27, 2020	7.432	7.872	6.726	7.614	68,762	-0.57(-6.96%)
Mar 26, 2020	8.039	8.502	7.963	8.183	47,379	+0.30(+3.85%)
Mar 25, 2020	8.206	8.259	7.356	7.880	55,614	+0.52(+7.12%)
Mar 24, 2020	7.105	7.356	6.973	7.356	389,599	+0.72(+10.85%)
Mar 23, 2020	7.189	7.189	6.597	6.636	71,880	-0.60(-8.28%)
Mar 20, 2020	6.916	7.718	6.916	7.235	42,680	+0.42(+6.13%)
Mar 19, 2020	6.103	7.026	5.898	6.817	50,321	+0.69(+11.28%)
Mar 18, 2020	6.870	6.870	5.663	6.126	82,404	-1.19(-16.25%)
Mar 17, 2020	7.819	7.999	7.219	7.314	87,191	-0.40(-5.17%)
Mar 16, 2020	8.350	8.350	7.640	7.713	65,730	-1.12(-12.71%)
Mar 13, 2020	8.882	8.882	7.948	8.836	188,504	+0.80(+9.95%)
Mar 12, 2020	8.715	8.715	7.743	8.036	269,088	-1.64(-16.98%)
Mar 11, 2020	9.869	9.892	9.542	9.680	322,092	-0.45(-4.49%)
Mar 10, 2020	11.43	11.43	9.064	10.13	198,642	+0.21(+2.09%)
Mar 09, 2020	11.45	11.79	9.421	9.927	200,720	-2.79(-21.96%)
Mar 06, 2020	13.28	13.28	12.57	12.72	89,312	-0.66(-4.90%)
Mar 05, 2020	13.71	13.71	13.29	13.38	74,797	-0.32(-2.33%)
Mar 04, 2020	13.76	13.79	13.64	13.69	15,939	+0.12(+0.85%)
Mar 03, 2020	13.81	13.92	13.57	13.58	50,122	-0.18(-1.33%)
Mar 02, 2020	13.28	13.82	13.22	13.76	123,833	+0.49(+3.72%)
Feb 28, 2020	13.02	13.41	12.66	13.27	272,942	-0.16(-1.19%)
Feb 27, 2020	13.53	13.82	13.31	13.43	235,688	-0.59(-4.23%)
Feb 26, 2020	14.55	14.55	14.00	14.02	13,543	-0.27(-1.91%)
Feb 25, 2020	14.80	14.80	14.26	14.29	86,215	-0.53(-3.55%)
Feb 24, 2020	15.09	15.09	14.68	14.82	16,981	-0.39(-2.53%)
Feb 21, 2020	15.22	15.25	15.18	15.21	7,772	-0.16(-1.04%)
Feb 20, 2020	15.58	15.58	15.34	15.36	12,797	+0.06(+0.41%)
Feb 19, 2020	15.39	15.39	15.18	15.30	17,812	+0.12(+0.79%)
Feb 18, 2020	15.12	15.21	15.12	15.18	20,246	-0.02(-0.15%)
Feb 14, 2020	15.39	15.39	15.12	15.21	10,538	+0.16(+1.06%)
Feb 13, 2020	15.14	15.28	14.99	15.05	64,213	-0.13(-0.83%)
Feb 12, 2020	15.20	15.20	15.12	15.17	15,974	+0.15(+1.01%)
Feb 11, 2020	14.91	15.06	14.91	15.02	7,528	+0.11(+0.75%)
Feb 10, 2020	15.00	15.04	14.91	14.91	13,429	-0.13(-0.88%)
Feb 07, 2020	14.96	15.14	14.96	15.04	5,478	-0.11(-0.74%)
Feb 06, 2020	15.33	15.33	15.14	15.15	22,431	-0.14(-0.89%)
Feb 05, 2020	15.24	15.34	15.24	15.29	5,123	+0.20(+1.32%)
Feb 04, 2020	15.15	15.25	15.09	15.09	6,141	+0.13(+0.87%)