Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

29.68 +0.09 (+0.30%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.36 29.61 29.36 29.59 17,870 +0.34(+1.16%)
Oct 10, 2024 29.29 29.34 29.24 29.25 11,219 -0.02(-0.07%)
Oct 09, 2024 28.99 29.28 28.93 29.27 16,890 +0.23(+0.79%)
Oct 08, 2024 29.21 29.21 28.89 29.04 27,924 -0.22(-0.75%)
Oct 07, 2024 29.39 29.39 29.16 29.26 24,973 -0.05(-0.17%)
Oct 04, 2024 29.19 29.32 29.11 29.31 16,477 +0.22(+0.76%)
Oct 03, 2024 28.82 29.12 28.73 29.09 14,667 +0.31(+1.07%)
Oct 02, 2024 28.66 28.83 28.56 28.78 35,245 +0.26(+0.92%)
Oct 01, 2024 28.15 28.57 28.15 28.52 7,931 +0.25(+0.88%)
Sep 30, 2024 28.14 28.30 28.00 28.27 40,086 +0.07(+0.25%)
Sep 27, 2024 28.15 28.21 28.02 28.20 15,497 +0.15(+0.53%)
Sep 26, 2024 28.48 28.50 28.01 28.05 29,660 -0.55(-1.92%)
Sep 25, 2024 28.67 28.70 28.46 28.60 49,619 -0.04(-0.14%)
Sep 24, 2024 28.79 28.79 28.52 28.64 42,430 -0.01(-0.03%)
Sep 23, 2024 28.26 28.65 28.26 28.65 16,059 +0.40(+1.42%)
Sep 20, 2024 28.15 28.29 27.96 28.25 17,106 +0.08(+0.29%)
Sep 19, 2024 28.57 28.57 28.12 28.17 25,646 -0.06(-0.22%)
Sep 18, 2024 28.33 28.39 28.18 28.23 16,722 -0.09(-0.32%)
Sep 17, 2024 28.43 28.46 28.26 28.32 23,286 -0.04(-0.14%)
Sep 16, 2024 28.21 28.37 28.17 28.36 16,579 +0.28(+1.00%)
Sep 13, 2024 27.88 28.08 27.87 28.08 100,446 +0.26(+0.93%)
Sep 12, 2024 27.69 27.83 27.60 27.82 16,081 +0.27(+0.98%)
Sep 11, 2024 27.59 27.61 27.25 27.55 21,318 -0.09(-0.33%)
Sep 10, 2024 27.71 27.72 27.40 27.64 19,689 -0.06(-0.22%)
Sep 09, 2024 27.85 27.85 27.62 27.70 78,566 +0.06(+0.22%)
Sep 06, 2024 28.02 28.02 27.54 27.64 16,097 -0.34(-1.22%)
Sep 05, 2024 27.90 28.05 27.89 27.98 31,273 +0.19(+0.68%)
Sep 04, 2024 27.99 27.99 27.72 27.79 92,702 -0.25(-0.89%)
Sep 03, 2024 27.88 28.04 27.57 28.04 33,701 -0.06(-0.21%)
Aug 30, 2024 27.80 28.10 27.80 28.10 17,797 +0.22(+0.79%)
Aug 29, 2024 27.65 27.90 27.65 27.88 16,444 +0.36(+1.31%)
Aug 28, 2024 27.70 27.72 27.39 27.52 14,832 -0.17(-0.61%)
Aug 27, 2024 27.91 27.91 27.65 27.69 37,904 -0.16(-0.57%)
Aug 26, 2024 27.96 28.05 27.78 27.85 67,929 +0.14(+0.51%)
Aug 23, 2024 27.58 27.73 27.52 27.71 23,069 +0.36(+1.31%)
Aug 22, 2024 27.46 27.50 27.34 27.35 31,235 -0.04(-0.15%)
Aug 21, 2024 27.49 27.49 27.32 27.39 37,318 +0.09(+0.33%)
Aug 20, 2024 27.68 27.69 27.30 27.30 34,638 -0.41(-1.48%)
Aug 19, 2024 27.49 27.76 27.48 27.71 71,313 +0.24(+0.87%)
Aug 16, 2024 27.20 27.47 27.20 27.47 29,095 +0.21(+0.77%)
Aug 15, 2024 27.25 27.29 27.09 27.26 24,979 +0.23(+0.85%)
Aug 14, 2024 26.70 27.07 26.70 27.03 27,525 +0.33(+1.25%)
Aug 13, 2024 26.64 26.75 26.49 26.70 53,626 +0.08(+0.29%)
Aug 12, 2024 26.85 26.93 26.60 26.62 31,614 -0.13(-0.49%)
Aug 09, 2024 27.01 27.01 26.67 26.75 20,667 -0.19(-0.71%)
Aug 08, 2024 26.65 27.01 26.60 26.94 10,981 +0.49(+1.86%)
Aug 07, 2024 26.82 26.97 26.43 26.45 29,485 -0.02(-0.07%)
Aug 06, 2024 25.98 26.66 25.98 26.47 41,610 +0.58(+2.25%)
Aug 05, 2024 25.79 26.00 25.28 25.89 51,487 -0.61(-2.31%)
Aug 02, 2024 26.70 26.70 26.25 26.50 36,332 -0.44(-1.65%)
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.