Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.83 +0.42 (+1.65%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.06	20.16	19.91	20.03	38,512	+0.18(+0.90%)
Jul 28, 2022	19.83	19.85	19.44	19.85	40,756	+0.19(+0.95%)
Jul 27, 2022	19.33	19.67	19.32	19.66	11,592	+0.26(+1.34%)
Jul 26, 2022	19.45	19.46	19.31	19.41	10,841	+0.12(+0.60%)
Jul 25, 2022	18.82	19.31	18.77	19.29	26,363	+0.61(+3.25%)
Jul 22, 2022	18.93	19.04	18.62	18.68	11,577	-0.21(-1.14%)
Jul 21, 2022	18.71	18.90	18.44	18.90	38,875	-0.06(-0.33%)
Jul 20, 2022	18.68	18.97	18.60	18.96	18,460	+0.10(+0.52%)
Jul 19, 2022	18.55	18.88	18.55	18.86	20,642	+0.46(+2.53%)
Jul 18, 2022	18.29	18.57	18.29	18.40	31,561	+0.39(+2.18%)
Jul 15, 2022	18.03	18.11	17.81	18.00	7,423	+0.23(+1.31%)
Jul 14, 2022	17.54	17.77	17.24	17.77	34,469	-0.17(-0.95%)
Jul 13, 2022	17.72	18.05	17.72	17.94	16,477	+0.13(+0.70%)
Jul 12, 2022	17.83	17.87	17.62	17.81	22,828	-0.25(-1.39%)
Jul 11, 2022	18.06	18.08	17.76	18.06	30,874	-0.14(-0.79%)
Jul 08, 2022	18.13	18.33	18.03	18.21	31,673	+0.12(+0.64%)
Jul 07, 2022	17.85	18.17	17.84	18.09	15,695	+0.64(+3.69%)
Jul 06, 2022	17.72	17.72	16.95	17.45	51,585	-0.28(-1.56%)
Jul 05, 2022	18.02	18.05	17.22	17.72	82,681	-0.48(-2.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.