Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.66	16.66	16.21	16.43	60,290	-0.46(-2.72%)
Nov 29, 2021	17.30	17.30	16.87	16.88	48,934	-0.22(-1.29%)
Nov 26, 2021	16.93	17.15	16.71	17.10	61,488	-0.38(-2.17%)
Nov 24, 2021	17.17	17.49	17.17	17.48	20,334	+0.19(+1.12%)
Nov 23, 2021	17.10	17.29	17.08	17.29	17,505	+0.26(+1.50%)
Nov 22, 2021	16.93	17.18	16.93	17.03	34,705	+0.03(+0.18%)
Nov 19, 2021	17.19	17.21	16.95	17.00	56,401	-0.37(-2.11%)
Nov 18, 2021	17.39	17.40	17.35	17.37	28,569	-0.07(-0.40%)
Nov 17, 2021	17.63	17.70	17.38	17.44	26,111	-0.19(-1.10%)
Nov 16, 2021	17.66	17.73	17.55	17.63	32,381	-0.06(-0.35%)
Nov 15, 2021	17.66	17.74	17.53	17.70	6,797	+0.04(+0.24%)
Nov 12, 2021	17.65	17.72	17.61	17.65	5,931	-0.09(-0.48%)
Nov 11, 2021	17.73	17.74	17.65	17.74	9,971	+0.07(+0.40%)
Nov 10, 2021	17.83			17.67	64,685	-0.33(-1.83%)
Nov 09, 2021	17.94	18.01	17.82	18.00	29,463	+0.01(+0.05%)
Nov 08, 2021	18.08	18.08	17.93	17.99	15,956	+0.05(+0.29%)
Nov 05, 2021	17.84	17.96	17.84	17.94	8,710	+0.15(+0.87%)
Nov 04, 2021	18.12	18.12	17.63	17.78	34,540	-0.10(-0.57%)
Nov 03, 2021	17.90	17.97	17.81	17.89	14,956	-0.09(-0.48%)
Nov 02, 2021	18.07	18.07	17.84	17.97	14,424	-0.09(-0.47%)
Nov 01, 2021	17.84	18.06	17.78	18.06	26,738	+0.28(+1.59%)
Oct 29, 2021	17.93	17.93	17.62	17.78	27,237	-0.18(-1.00%)
Oct 28, 2021	17.92	18.01	17.86	17.96	11,412	-0.07(-0.38%)
Oct 27, 2021	18.02	18.20	17.98	18.02	15,864	-0.12(-0.66%)
Oct 26, 2021	18.46		18.14	18.14	16,854	-0.18(-1.00%)
Oct 25, 2021	18.43	18.43	18.20	18.33	6,077	+0.03(+0.16%)
Oct 22, 2021	18.24	18.30	18.09	18.30	10,638	+0.04(+0.23%)
Oct 21, 2021	18.55	18.55	18.13	18.25	18,907	-0.32(-1.70%)
Oct 20, 2021	18.37	18.57	18.35	18.57	13,448	+0.13(+0.70%)
Oct 19, 2021	18.50	18.52	18.37	18.44	22,266	+0.07(+0.36%)
Oct 18, 2021	18.44	18.58	18.31	18.38	27,422	+0.02(+0.10%)
Oct 15, 2021	18.31	18.44	18.31	18.36	15,526	+0.14(+0.75%)
Oct 14, 2021	18.06	18.25	18.06	18.22	16,047	+0.27(+1.53%)
Oct 13, 2021	17.71	17.95	17.60	17.95	21,151	+0.20(+1.12%)
Oct 12, 2021	17.57	17.82	17.57	17.75	19,599	+0.11(+0.62%)
Oct 11, 2021	17.87	17.87	17.62	17.64	15,360	+0.08(+0.44%)
Oct 08, 2021	17.43	17.60	17.42	17.56	37,262	+0.25(+1.45%)
Oct 07, 2021	17.22	17.31	17.19	17.31	11,186	+0.22(+1.28%)
Oct 06, 2021	17.19	17.19	16.89	17.09	12,036	-0.21(-1.24%)
Oct 05, 2021	17.46	17.51	17.15	17.30	17,586	-0.03(-0.15%)
Oct 04, 2021	17.25	17.50	17.05	17.33	39,279	+0.28(+1.67%)
Oct 01, 2021	16.83	17.08	16.80	17.05	19,423	+0.20(+1.21%)
Sep 30, 2021	16.96	17.01	16.83	16.84	8,972	-0.06(-0.33%)
Sep 29, 2021	16.83	16.95	16.83	16.90	12,676	+0.04(+0.23%)
Sep 28, 2021	17.07	17.18	16.86	16.86	19,665	-0.19(-1.10%)
Sep 27, 2021	16.83	17.12	16.83	17.05	10,704	+0.37(+2.22%)
Sep 24, 2021	16.65	16.73	16.59	16.68	30,024	-0.01(-0.06%)
Sep 23, 2021	16.41	16.71	16.41	16.69	14,743	+0.38(+2.34%)
Sep 22, 2021	16.19	16.42	16.13	16.31	15,337	+0.25(+1.58%)
Sep 21, 2021	16.05	16.16	15.92	16.05	8,951	+0.11(+0.69%)
Sep 20, 2021	16.04	16.04	15.76	15.94	16,109	-0.39(-2.41%)
Sep 17, 2021	16.47	16.47	16.34	16.34	3,442	-0.23(-1.37%)
Sep 16, 2021	16.58	16.66	16.51	16.56	9,805	-0.09(-0.56%)
Sep 15, 2021	16.50	16.66	16.50	16.66	5,670	+0.35(+2.13%)
Sep 14, 2021	16.47	16.47	16.31	16.31	4,882	-0.15(-0.89%)
Sep 13, 2021	16.32	16.47	16.32	16.46	4,191	+0.34(+2.12%)
Sep 10, 2021	16.28	16.28	16.12	16.12	8,349	-0.09(-0.53%)
Sep 09, 2021	16.18	16.33	16.11	16.20	2,215	-0.05(-0.30%)
Sep 08, 2021	16.30	16.45	16.24	16.25	7,128	-0.05(-0.33%)
Sep 07, 2021	16.31	16.42	16.27	16.30	10,877	-0.09(-0.57%)
Sep 03, 2021	16.39	16.45	16.31	16.40	182,838	-0.03(-0.16%)
Sep 02, 2021	16.16	16.42	16.16	16.42	7,399	+0.29(+1.80%)