Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.86	15.89	15.83	15.83	19,108	-0.11(-0.69%)
Aug 30, 2021	16.07	16.07	15.94	15.94	11,408	-0.05(-0.32%)
Aug 27, 2021	15.78	16.11	15.78	15.99	31,403	+0.28(+1.77%)
Aug 26, 2021	15.94	15.94	15.70	15.71	11,277	-0.19(-1.17%)
Aug 25, 2021	15.76	15.97	15.76	15.90	3,678	+0.11(+0.69%)
Aug 24, 2021	15.73	15.82	15.73	15.79	11,622	+0.14(+0.91%)
Aug 23, 2021	15.55	15.68	15.55	15.65	16,496	+0.38(+2.48%)
Aug 20, 2021	15.06	15.33	15.06	15.27	24,414	+0.12(+0.76%)
Aug 19, 2021	15.40	15.40	15.04	15.15	37,593	-0.37(-2.40%)
Aug 18, 2021	15.71	15.71	15.52	15.53	6,275	-0.24(-1.52%)
Aug 17, 2021	15.80	15.96	15.62	15.77	17,084	-0.15(-0.93%)
Aug 16, 2021	15.95	15.96	15.82	15.92	16,509	-0.08(-0.50%)
Aug 13, 2021	16.09	16.17	15.99	16.00	24,508	-0.17(-1.04%)
Aug 12, 2021	16.15	16.20	16.00	16.17	14,000	+0.03(+0.20%)
Aug 11, 2021	16.03	16.15	15.96	16.13	6,891	+0.12(+0.73%)
Aug 10, 2021	15.78	16.06	15.78	16.02	26,129	+0.24(+1.52%)
Aug 09, 2021	15.88	15.88	15.67	15.78	15,381	-0.17(-1.04%)
Aug 06, 2021	16.08	16.08	15.88	15.94	16,395	+0.03(+0.16%)
Aug 05, 2021	16.03	16.09	15.89	15.92	61,949	+0.05(+0.32%)
Aug 04, 2021	16.03	16.09	15.81	15.87	64,138	-0.26(-1.60%)
Aug 03, 2021	15.98	16.13	15.75	16.13	15,625	+0.13(+0.78%)
Aug 02, 2021	16.15	16.33	15.99	16.00	22,128	-0.10(-0.64%)
Jul 30, 2021	16.28	16.32	16.07	16.10	16,960	-0.22(-1.36%)
Jul 29, 2021	16.38	16.38	16.18	16.33	20,651	+0.13(+0.82%)
Jul 28, 2021	16.08	16.23	16.02	16.19	6,047	+0.12(+0.73%)
Jul 27, 2021	16.26	16.26	16.01	16.08	82,049	-0.24(-1.48%)
Jul 26, 2021	16.03	16.32	16.01	16.32	32,826	+0.28(+1.72%)
Jul 23, 2021	16.03	16.04	15.85	16.04	25,611	+0.02(+0.14%)
Jul 22, 2021	15.99	16.11	15.92	16.02	17,701	-0.03(-0.20%)
Jul 21, 2021	15.98	16.21	15.98	16.05	3,731	+0.23(+1.44%)
Jul 20, 2021	15.46	15.83	15.46	15.82	15,284	+0.37(+2.42%)
Jul 19, 2021	15.71	15.71	15.24	15.45	35,413	-0.51(-3.19%)
Jul 16, 2021	16.22	16.24	15.93	15.96	26,763	-0.21(-1.29%)
Jul 15, 2021	16.13	16.30	16.13	16.17	20,090	-0.16(-0.97%)
Jul 14, 2021	16.65	16.67	16.30	16.33	14,465	-0.24(-1.46%)
Jul 13, 2021	16.78	16.78	16.54	16.57	18,135	-0.21(-1.25%)
Jul 12, 2021	16.69	16.82	16.69	16.78	11,841	-0.04(-0.24%)
Jul 09, 2021	16.62	16.84	16.62	16.82	7,404	+0.32(+1.92%)
Jul 08, 2021	16.33	16.61	16.29	16.50	9,500	-0.09(-0.52%)
Jul 07, 2021	16.72	16.72	16.52	16.59	19,511	-0.17(-1.03%)
Jul 06, 2021	16.98	16.98	16.57	16.76	15,146	-0.17(-1.03%)
Jul 02, 2021	16.88	16.96	16.78	16.93	18,548	+0.02(+0.14%)
Jul 01, 2021	16.93	16.95	16.80	16.91	25,727	+0.13(+0.80%)
Jun 30, 2021	16.71	16.81	16.68	16.78	34,418	+0.23(+1.41%)
Jun 29, 2021	16.60	16.68	16.54	16.54	13,382	-0.07(-0.40%)
Jun 28, 2021	16.88	16.88	16.48	16.61	6,759	-0.30(-1.79%)
Jun 25, 2021	16.95	17.00	16.84	16.91	20,362	+0.00(+0.01%)
Jun 24, 2021	16.91	16.92	16.79	16.91	16,722	-0.02(-0.09%)
Jun 23, 2021	16.99	17.09	16.92	16.93	8,756	+0.02(+0.15%)
Jun 22, 2021	16.90	16.95	16.77	16.90	37,700	-0.08(-0.48%)
Jun 21, 2021	16.73	16.98	16.72	16.98	31,408	+0.36(+2.15%)
Jun 18, 2021	16.81	16.86	16.62	16.63	491,982	-0.36(-2.11%)
Jun 17, 2021	17.55	17.55	16.72	16.98	60,089	-0.59(-3.34%)
Jun 16, 2021	17.60	17.68	17.53	17.57	11,541	+0.01(+0.08%)
Jun 15, 2021	17.45	17.63	17.37	17.56	61,321	+0.12(+0.66%)
Jun 14, 2021	17.50	17.67	17.39	17.44	48,872	-0.07(-0.39%)
Jun 11, 2021	17.50	17.56	17.43	17.51	33,437	+0.09(+0.50%)
Jun 10, 2021	17.33	17.44	17.33	17.42	18,818	+0.18(+1.07%)
Jun 09, 2021	17.32	17.34	17.24	17.24	22,599	-0.06(-0.35%)
Jun 08, 2021	17.15	17.36	17.14	17.30	27,945	+0.12(+0.68%)
Jun 07, 2021	16.94	17.24	16.94	17.18	24,727	+0.21(+1.23%)
Jun 04, 2021	16.79	16.98	16.75	16.98	27,527	+0.27(+1.60%)
Jun 03, 2021	16.68	16.74	16.59	16.71	30,516	+0.06(+0.35%)
Jun 02, 2021	16.52	16.75	16.52	16.65	38,425	+0.23(+1.37%)