Alerian Energy Infrastructure ETF (NY: ENFR )

17.35 USD -0.16 (-0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.55 17.55 17.31 17.35 20,000 -0.16(-0.90%)
Apr 08, 2021 17.58 17.58 17.27 17.51 22,896 -0.04(-0.23%)
Apr 07, 2021 17.46 17.55 17.46 17.55 4,310 +0.13(+0.72%)
Apr 06, 2021 17.47 17.53 17.37 17.42 9,080 +0.05(+0.30%)
Apr 05, 2021 17.57 17.57 17.25 17.37 15,027 -0.11(-0.63%)
Apr 01, 2021 17.45 17.48 17.11 17.48 29,500 +0.23(+1.30%)
Mar 31, 2021 17.08 17.28 17.08 17.25 17,329 +0.10(+0.61%)
Mar 30, 2021 17.15 17.21 17.09 17.15 13,883 -0.22(-1.26%)
Mar 29, 2021 17.44 17.45 17.16 17.37 31,023 -0.12(-0.69%)
Mar 26, 2021 17.41 17.49 17.20 17.49 18,700 +0.32(+1.86%)
Mar 25, 2021 17.00 17.20 16.72 17.17 17,896 +0.15(+0.88%)
Mar 24, 2021 17.11 17.25 17.02 17.02 21,361 +0.21(+1.26%)
Mar 23, 2021 17.19 17.19 16.79 16.81 21,070 -0.45(-2.60%)
Mar 22, 2021 17.36 17.36 17.16 17.26 21,055 -0.02(-0.13%)
Mar 19, 2021 17.06 17.43 17.05 17.28 23,700 +0.23(+1.33%)
Mar 18, 2021 17.55 17.56 17.05 17.05 10,335 -0.62(-3.49%)
Mar 17, 2021 17.62 17.69 17.46 17.67 18,907 +0.06(+0.34%)
Mar 16, 2021 17.84 17.84 17.54 17.61 14,518 -0.27(-1.51%)
Mar 15, 2021 17.89 17.89 17.69 17.88 10,654 +0.05(+0.31%)
Mar 12, 2021 17.75 17.83 17.66 17.83 12,900 +0.08(+0.47%)
Mar 11, 2021 17.75 17.82 17.70 17.74 20,483 +0.03(+0.18%)
Mar 10, 2021 17.26 17.71 17.23 17.71 16,554 +0.54(+3.15%)
Mar 09, 2021 17.54 17.54 17.17 17.17 28,706 -0.20(-1.15%)
Mar 08, 2021 17.37 17.51 17.33 17.37 30,559 +0.03(+0.18%)
Mar 05, 2021 17.57 17.57 16.91 17.34 41,800 +0.18(+1.04%)
Mar 04, 2021 17.02 17.44 16.88 17.16 43,908 +0.24(+1.45%)
Mar 03, 2021 16.90 17.11 16.78 16.92 22,420 +0.15(+0.91%)
Mar 02, 2021 16.66 16.80 16.65 16.76 19,193 +0.05(+0.32%)
Mar 01, 2021 16.51 16.78 16.40 16.71 34,679 +0.53(+3.28%)
Feb 26, 2021 16.46 16.59 16.06 16.18 34,800 -0.47(-2.82%)
Feb 25, 2021 16.94 17.04 16.57 16.65 13,149 -0.33(-1.97%)
Feb 24, 2021 16.59 17.07 16.59 16.98 35,174 +0.43(+2.62%)
Feb 23, 2021 16.54 16.58 15.90 16.55 12,067 +0.12(+0.73%)
Feb 22, 2021 16.33 16.66 16.33 16.43 22,338 +0.10(+0.61%)
Feb 19, 2021 16.29 16.34 16.20 16.33 28,100 +0.22(+1.37%)
Feb 18, 2021 16.51 16.51 16.09 16.11 35,671 -0.42(-2.54%)
Feb 17, 2021 16.57 16.58 16.29 16.53 88,798 -0.03(-0.18%)
Feb 16, 2021 16.50 16.66 16.36 16.56 71,381 +0.28(+1.72%)
Feb 12, 2021 16.01 16.30 16.01 16.28 12,100 +0.12(+0.74%)
Feb 11, 2021 16.10 16.30 15.99 16.16 21,416 -0.19(-1.16%)
Feb 10, 2021 16.40 16.40 16.19 16.35 15,346 +0.11(+0.68%)
Feb 09, 2021 16.24 16.29 16.21 16.24 16,367 -0.16(-0.98%)
Feb 08, 2021 16.15 16.41 16.15 16.40 13,688 +0.33(+2.05%)
Feb 05, 2021 16.03 16.13 16.01 16.07 14,100 +0.11(+0.69%)
Feb 04, 2021 15.91 15.97 15.82 15.96 32,326 +0.04(+0.25%)
Feb 03, 2021 15.70 15.96 15.70 15.92 31,868 +0.27(+1.73%)
Feb 02, 2021 15.73 15.85 15.65 15.65 13,909 +0.16(+1.03%)
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.