Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

25.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.22	20.22	19.49	19.49	16,704	-0.60(-2.98%)
Apr 28, 2022	19.84	20.21	19.54	20.09	28,906	+0.40(+2.06%)
Apr 27, 2022	19.76	19.81	19.45	19.69	20,916	+0.16(+0.81%)
Apr 26, 2022	19.73	19.87	19.53	19.53	17,829	-0.05(-0.27%)
Apr 25, 2022	19.81	19.81	19.02	19.58	62,910	-0.56(-2.80%)
Apr 22, 2022	20.66	20.67	20.09	20.15	51,889	-0.59(-2.85%)
Apr 21, 2022	21.26	21.28	20.63	20.74	28,938	-0.26(-1.26%)
Apr 20, 2022	20.83	21.14	20.81	21.00	27,879	+0.22(+1.06%)
Apr 19, 2022	20.66	20.89	20.66	20.78	59,191	+0.09(+0.43%)
Apr 18, 2022	20.89	20.89	20.61	20.69	45,637	+0.06(+0.30%)
Apr 14, 2022	20.67	20.80	20.56	20.63	53,526	+0.01(+0.07%)
Apr 13, 2022	20.61	20.62	20.41	20.62	45,158	+0.21(+1.01%)
Apr 12, 2022	20.34	20.53	20.32	20.41	46,718	+0.30(+1.49%)
Apr 11, 2022	20.39	20.39	20.08	20.11	59,972	-0.30(-1.47%)
Apr 08, 2022	20.24	20.42	20.15	20.41	28,644	+0.26(+1.31%)
Apr 07, 2022	20.18	20.22	19.86	20.15	16,542	-0.03(-0.13%)
Apr 06, 2022	20.18	20.25	19.94	20.17	87,316	+0.09(+0.44%)
Apr 05, 2022	20.25	20.51	20.05	20.08	32,603	-0.17(-0.83%)
Apr 04, 2022	20.33	20.41	20.12	20.25	47,344	+0.00(+0.00%)

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.