Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

25.43 +0.33 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.07 16.11 16.05 16.05 18,854 -0.11(-0.69%)
Aug 30, 2021 16.29 16.29 16.16 16.16 11,256 -0.05(-0.32%)
Aug 27, 2021 15.99 16.33 15.99 16.21 30,986 +0.28(+1.77%)
Aug 26, 2021 16.16 16.16 15.91 15.93 11,128 -0.19(-1.17%)
Aug 25, 2021 15.97 16.18 15.97 16.11 3,629 +0.11(+0.69%)
Aug 24, 2021 15.94 16.04 15.94 16.00 11,468 +0.14(+0.91%)
Aug 23, 2021 15.75 15.89 15.75 15.86 16,278 +0.38(+2.48%)
Aug 20, 2021 15.27 15.53 15.27 15.48 24,091 +0.12(+0.76%)
Aug 19, 2021 15.61 15.61 15.25 15.36 37,094 -0.38(-2.40%)
Aug 18, 2021 15.92 15.93 15.73 15.74 6,192 -0.24(-1.52%)
Aug 17, 2021 16.01 16.17 15.83 15.98 16,857 -0.15(-0.93%)
Aug 16, 2021 16.17 16.17 16.03 16.13 16,290 -0.08(-0.50%)
Aug 13, 2021 16.31 16.39 16.21 16.21 24,183 -0.17(-1.04%)
Aug 12, 2021 16.37 16.41 16.22 16.38 13,814 +0.03(+0.20%)
Aug 11, 2021 16.25 16.37 16.18 16.35 6,800 +0.12(+0.73%)
Aug 10, 2021 16.00 16.27 16.00 16.23 25,782 +0.24(+1.52%)
Aug 09, 2021 16.10 16.10 15.89 15.99 15,177 -0.17(-1.04%)
Aug 06, 2021 16.30 16.30 16.10 16.16 16,177 +0.03(+0.16%)
Aug 05, 2021 16.24 16.31 16.11 16.13 61,127 +0.05(+0.32%)
Aug 04, 2021 16.25 16.31 16.02 16.08 63,287 -0.26(-1.60%)
Aug 03, 2021 16.19 16.34 15.96 16.34 15,418 +0.13(+0.78%)
Aug 02, 2021 16.37 16.55 16.21 16.22 21,834 -0.11(-0.64%)
Jul 30, 2021 16.50 16.54 16.28 16.32 16,735 -0.22(-1.36%)
Jul 29, 2021 16.60 16.60 16.40 16.54 20,377 +0.13(+0.82%)
Jul 28, 2021 16.29 16.44 16.23 16.41 5,966 +0.12(+0.73%)
Jul 27, 2021 16.48 16.48 16.22 16.29 80,961 -0.25(-1.48%)
Jul 26, 2021 16.25 16.54 16.22 16.54 32,391 +0.28(+1.71%)
Jul 23, 2021 16.25 16.26 16.06 16.26 25,271 +0.02(+0.14%)
Jul 22, 2021 16.21 16.33 16.13 16.23 17,466 -0.03(-0.20%)
Jul 21, 2021 16.19 16.43 16.19 16.27 3,681 +0.23(+1.44%)
Jul 20, 2021 15.67 16.04 15.67 16.04 15,081 +0.38(+2.42%)
Jul 19, 2021 15.92 15.92 15.45 15.66 34,943 -0.52(-3.19%)
Jul 16, 2021 16.43 16.46 16.14 16.17 26,408 -0.21(-1.29%)
Jul 15, 2021 16.35 16.52 16.34 16.38 19,824 -0.16(-0.97%)
Jul 14, 2021 16.87 16.89 16.52 16.54 14,273 -0.25(-1.46%)
Jul 13, 2021 17.01 17.01 16.76 16.79 17,895 -0.21(-1.25%)
Jul 12, 2021 16.92 17.04 16.92 17.00 11,684 -0.04(-0.24%)
Jul 09, 2021 16.84 17.07 16.84 17.04 7,306 +0.32(+1.92%)
Jul 08, 2021 16.54 16.83 16.51 16.72 9,374 -0.09(-0.52%)
Jul 07, 2021 16.94 16.94 16.74 16.81 19,252 -0.17(-1.03%)
Jul 06, 2021 17.21 17.21 16.79 16.98 14,945 -0.18(-1.03%)
Jul 02, 2021 17.10 17.19 17.00 17.16 18,302 +0.02(+0.14%)
Jul 01, 2021 17.15 17.18 17.03 17.14 25,386 +0.14(+0.80%)
Jun 30, 2021 16.93 17.03 16.90 17.00 33,961 +0.24(+1.41%)
Jun 29, 2021 16.82 16.90 16.76 16.76 13,204 -0.07(-0.40%)
Jun 28, 2021 17.10 17.10 16.71 16.83 6,669 -0.31(-1.79%)
Jun 25, 2021 17.18 17.23 17.07 17.14 20,092 +0.00(+0.01%)
Jun 24, 2021 17.14 17.14 17.02 17.14 16,500 -0.02(-0.09%)
Jun 23, 2021 17.22 17.32 17.14 17.15 8,640 +0.03(+0.15%)
Jun 22, 2021 17.13 17.18 16.99 17.13 37,200 -0.08(-0.48%)
Jun 21, 2021 16.95 17.21 16.94 17.21 30,992 +0.36(+2.15%)
Jun 18, 2021 17.03 17.09 16.84 16.85 485,455 -0.36(-2.11%)
Jun 17, 2021 17.79 17.79 16.94 17.21 59,292 -0.60(-3.34%)
Jun 16, 2021 17.84 17.92 17.77 17.81 11,388 +0.01(+0.08%)
Jun 15, 2021 17.69 17.86 17.60 17.79 60,507 +0.12(+0.66%)
Jun 14, 2021 17.74 17.91 17.63 17.68 48,224 -0.07(-0.39%)
Jun 11, 2021 17.74 17.80 17.66 17.75 32,993 +0.09(+0.50%)
Jun 10, 2021 17.56 17.68 17.56 17.66 18,568 +0.19(+1.07%)
Jun 09, 2021 17.55 17.57 17.47 17.47 22,299 -0.06(-0.35%)
Jun 08, 2021 17.38 17.59 17.37 17.53 27,574 +0.12(+0.68%)
Jun 07, 2021 17.17 17.47 17.17 17.42 24,399 +0.21(+1.23%)
Jun 04, 2021 17.02 17.20 16.98 17.20 27,162 +0.27(+1.60%)
Jun 03, 2021 16.90 16.97 16.82 16.93 30,111 +0.06(+0.35%)
Jun 02, 2021 16.74 16.98 16.74 16.87 37,915 +0.23(+1.37%)
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.