Advertisement
U.S. Markets closed

Alerian Energy Infrastructure ETF (ENFR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
29.61+0.07 (+0.24%)
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202429.5629.6129.3929.6129.619,000
Oct 17, 202429.6329.7329.5329.5429.5412,700
Oct 16, 202429.4529.6229.4229.5529.5526,500
Oct 15, 202429.4129.4629.2229.3329.3320,200
Oct 14, 202429.6029.8129.5529.6329.6359,500
Oct 11, 202429.3629.6129.3629.5929.5917,900
Oct 10, 202429.2929.3429.2429.2529.2511,200
Oct 09, 202428.9929.2828.9329.2729.2716,900
Oct 08, 202429.2129.2128.8929.0429.0427,900
Oct 07, 202429.3929.3929.1629.2629.2625,000
Oct 04, 202429.1929.3229.1129.3129.3116,500
Oct 03, 202428.8229.1228.7429.0929.0914,700
Oct 02, 202428.6628.8328.5628.7828.7835,200
Oct 01, 202428.1528.5728.1528.5228.527,900
Sep 30, 202428.1428.3028.0028.2728.2740,100
Sep 27, 202428.1528.2128.0228.2028.2015,500
Sep 26, 202428.4828.5028.0128.0528.0530,000
Sep 25, 202428.6728.7028.4628.6028.6049,600
Sep 24, 202428.7928.7928.5228.6428.6442,400
Sep 23, 202428.2628.6528.2628.6528.6516,100
Sep 20, 202428.1528.2927.9628.2528.2517,100
Sep 19, 202428.5728.5728.1228.1728.1725,600
Sep 18, 202428.3328.3928.1828.2328.2316,700
Sep 17, 202428.4328.4628.2628.3228.3223,300
Sep 16, 202428.2128.3728.1728.3628.3616,600
Sep 13, 202427.8828.0827.8728.0828.08100,400
Sep 12, 202427.6927.8327.6027.8227.8216,100
Sep 11, 202427.5927.6127.2527.5527.5521,300
Sep 10, 202427.7127.7227.4027.6427.6419,700
Sep 09, 202427.8527.8527.6227.7027.7078,600
Sep 06, 202428.0228.0227.5427.6427.6416,100
Sep 05, 202427.9028.0527.8927.9827.9831,300
Sep 04, 202427.9927.9927.7227.7927.7992,700
Sep 03, 202427.8828.0427.5828.0428.0433,700
Aug 30, 202427.8028.1027.8028.1028.1017,800
Aug 29, 202427.6527.9027.6527.8827.8816,400
Aug 28, 202427.7027.7227.3927.5227.5214,800
Aug 27, 202427.9127.9127.6527.6927.6937,900
Aug 26, 202427.9628.0527.7827.8527.8567,900
Aug 23, 202427.5827.7327.5227.7127.7123,100
Aug 22, 202427.4627.5027.3427.3527.3531,200
Aug 21, 202427.4927.4927.3227.3927.3937,300
Aug 20, 202427.6827.6927.3027.3027.3034,600
Aug 19, 202427.4927.7627.4827.7127.7171,200
Aug 16, 202427.2027.4727.2027.4727.4729,100
Aug 15, 202427.2527.2927.0927.2627.2625,000
Aug 14, 202426.7027.0726.7027.0327.0327,500
Aug 13, 202426.6426.7526.4926.7026.7053,600
Aug 12, 202426.8526.9326.6026.6226.6231,600
Aug 09, 202427.0127.0126.6726.7526.7520,600
Aug 08, 202426.6527.0126.6026.9426.9411,000
Aug 07, 202427.1727.3226.7726.7926.7929,100
Aug 06, 202426.3227.0026.3226.8126.8141,100
Aug 05, 202426.1226.3425.6126.2226.2250,800
Aug 02, 202427.0527.0526.5926.8426.8435,900
Aug 01, 202427.4727.5227.0427.2927.2914,000
Jul 31, 202427.5027.5427.3227.3727.3712,900
Jul 30, 202427.1227.3527.0627.2927.2920,800
Jul 29, 202427.2227.2327.0127.1127.11108,100
Jul 26, 202427.0527.2227.0027.1327.138,400
Jul 25, 202427.2327.3926.9826.9826.9843,100
Jul 24, 202427.6127.6127.0727.1527.1515,700
Jul 23, 202427.7727.7727.5027.5127.5121,800
Jul 22, 202427.5027.7327.4427.7327.7333,700
Jul 19, 202427.1727.4227.1727.4227.4226,900
Jul 18, 202427.0227.3027.0027.2527.2544,700
Jul 17, 202427.0427.2627.0227.0527.0521,800
Jul 16, 202427.0827.0926.9127.0427.0444,900
Jul 15, 202427.1027.1826.9327.0127.0122,300
Jul 12, 202426.9627.0426.9026.9926.9914,900
Jul 11, 202426.7926.8926.7226.8026.8024,500
Jul 10, 202426.6826.8026.6326.8026.8021,800
Jul 09, 202426.5926.7726.4926.6326.6325,600
Jul 08, 202426.6726.7926.5826.6326.6324,100
Jul 05, 202426.9426.9426.6026.7026.7082,300
Jul 03, 202426.7627.0326.7626.8926.8912,500
Jul 02, 202426.6626.8026.6326.7626.7617,600
Jul 01, 202426.7526.7526.4326.6326.63120,700
Jun 28, 202426.6126.6126.4226.5726.5715,200
Jun 27, 202426.4726.4826.3726.4526.4514,700
Jun 26, 202426.5026.5026.2926.4226.4217,300
Jun 25, 202426.3726.5426.2826.5426.5420,400
Jun 24, 202425.9926.4525.9926.4126.4118,200
Jun 21, 202425.9526.0025.8725.8725.8749,700
Jun 20, 202425.8226.0025.8225.9925.9912,000
Jun 18, 202425.6325.8925.6325.7925.7945,100
Jun 17, 202425.6425.7025.4725.6125.6113,200
Jun 14, 202425.8525.8525.5625.6225.6237,000
Jun 13, 202426.0826.0825.7825.8925.8921,800
Jun 12, 202426.3226.3226.0226.0726.0730,100
Jun 11, 202426.0526.0525.9126.0126.0123,700
Jun 10, 202425.8826.1025.7526.0726.0787,700
Jun 07, 202425.8525.8925.7225.8125.8122,800
Jun 06, 202425.8825.8825.7325.8725.8727,600
Jun 05, 202425.7825.8325.6025.8125.8129,900
Jun 04, 202425.5825.7125.3225.7025.7017,400
Jun 03, 202425.9825.9825.5025.6425.6416,500
May 31, 202425.5725.8325.5025.8325.8363,500
May 30, 202425.2925.4625.2925.4125.4136,000
May 29, 202425.5725.5725.2925.3525.3518,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...