Alerian Energy Infrastructure ETF (NY: ENFR )

26.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.96 27.04 26.90 26.99 14,912 +0.19(+0.71%)
Jul 11, 2024 26.79 26.89 26.72 26.80 24,494 +0.00(+0.00%)
Jul 10, 2024 26.68 26.80 26.63 26.80 21,839 +0.17(+0.64%)
Jul 09, 2024 26.59 26.77 26.49 26.63 25,621 +0.00(+0.02%)
Jul 08, 2024 26.67 26.79 26.58 26.62 24,112 -0.07(-0.28%)
Jul 05, 2024 26.94 26.94 26.60 26.70 82,322 -0.19(-0.69%)
Jul 03, 2024 26.76 27.03 26.76 26.89 12,526 +0.13(+0.47%)
Jul 02, 2024 26.66 26.80 26.62 26.76 17,618 +0.13(+0.49%)
Jul 01, 2024 26.75 26.75 26.43 26.63 120,710 +0.06(+0.23%)
Jun 28, 2024 26.61 26.61 26.42 26.57 15,193 +0.12(+0.47%)
Jun 27, 2024 26.47 26.48 26.37 26.45 14,693 +0.02(+0.09%)
Jun 26, 2024 26.50 26.50 26.29 26.42 17,311 -0.12(-0.45%)
Jun 25, 2024 26.37 26.54 26.28 26.54 20,371 +0.13(+0.49%)
Jun 24, 2024 25.99 26.45 25.99 26.41 18,153 +0.54(+2.09%)
Jun 21, 2024 25.95 26.00 25.87 25.87 49,729 -0.12(-0.46%)
Jun 20, 2024 25.82 26.00 25.82 25.99 11,973 +0.20(+0.78%)
Jun 18, 2024 25.63 25.89 25.63 25.79 45,138 +0.18(+0.70%)
Jun 17, 2024 25.64 25.70 25.47 25.61 13,157 -0.01(-0.04%)
Jun 14, 2024 25.85 25.85 25.56 25.62 36,984 -0.27(-1.04%)
Jun 13, 2024 26.08 26.08 25.77 25.89 21,819 -0.18(-0.68%)
Jun 12, 2024 26.32 26.32 26.02 26.07 30,060 +0.06(+0.22%)
Jun 11, 2024 26.05 26.05 25.91 26.01 23,655 -0.06(-0.23%)
Jun 10, 2024 25.88 26.10 25.75 26.07 87,706 +0.26(+1.01%)
Jun 07, 2024 25.85 25.89 25.72 25.81 22,764 -0.06(-0.23%)
Jun 06, 2024 25.88 25.88 25.73 25.87 27,584 +0.06(+0.23%)
Jun 05, 2024 25.78 25.83 25.60 25.81 29,926 +0.11(+0.43%)
Jun 04, 2024 25.58 25.71 25.32 25.70 17,423 +0.06(+0.23%)
Jun 03, 2024 25.98 25.98 25.50 25.64 16,454 -0.19(-0.74%)
May 31, 2024 25.57 25.83 25.50 25.83 63,521 +0.42(+1.65%)
May 30, 2024 25.29 25.46 25.29 25.41 35,957 +0.06(+0.24%)
May 29, 2024 25.57 25.57 25.29 25.35 18,820 -0.24(-0.94%)
May 28, 2024 25.69 25.69 25.47 25.59 22,309 +0.10(+0.39%)
May 24, 2024 25.63 25.63 25.48 25.49 15,942 +0.03(+0.12%)
May 23, 2024 25.94 25.94 25.43 25.46 7,317 -0.30(-1.16%)
May 22, 2024 26.11 26.11 25.73 25.76 13,854 -0.43(-1.63%)
May 21, 2024 26.17 26.32 26.16 26.19 22,623 +0.01(+0.02%)
May 20, 2024 26.15 26.29 26.09 26.18 15,342 +0.08(+0.33%)
May 17, 2024 25.95 26.11 25.86 26.10 12,098 +0.18(+0.68%)
May 16, 2024 25.92 26.15 25.89 25.92 30,057 +0.02(+0.08%)
May 15, 2024 25.89 25.96 25.73 25.90 13,306 +0.09(+0.34%)
May 14, 2024 25.64 25.81 25.55 25.81 42,553 +0.24(+0.93%)
May 13, 2024 25.73 25.73 25.57 25.57 30,249 -0.05(-0.20%)
May 10, 2024 25.78 25.78 25.52 25.62 14,637 +0.06(+0.24%)
May 09, 2024 25.52 25.61 25.50 25.56 10,112 +0.18(+0.71%)
May 08, 2024 25.20 25.44 25.20 25.38 14,759 +0.12(+0.47%)
May 07, 2024 25.36 25.42 25.25 25.26 7,762 +0.05(+0.20%)
May 06, 2024 25.24 25.32 25.14 25.21 12,258 +0.14(+0.55%)
May 03, 2024 25.14 25.14 24.96 25.07 8,938 +0.13(+0.52%)
May 02, 2024 24.78 25.03 24.78 24.94 5,215 +0.16(+0.65%)
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.