Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

22.17 -0.33 (-1.47%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 22.51 22.63 22.32 22.50 53,008 +0.19(+0.85%)
May 20, 2022 22.35 22.47 21.95 22.31 22,587 +0.13(+0.59%)
May 19, 2022 22.25 22.40 22.01 22.18 241,733 -0.22(-0.98%)
May 18, 2022 22.82 22.85 22.24 22.40 25,414 -0.45(-1.97%)
May 17, 2022 22.66 22.92 22.54 22.85 57,724 +0.47(+2.10%)
May 16, 2022 22.11 22.55 22.11 22.38 36,391 +0.44(+2.01%)
May 13, 2022 21.52 22.15 21.52 21.94 22,795 +0.61(+2.86%)
May 12, 2022 21.12 21.54 21.04 21.33 44,426 -0.33(-1.52%)
May 11, 2022 21.85 22.52 21.66 21.66 56,511 -0.10(-0.46%)
May 10, 2022 22.05 22.20 21.35 21.76 103,772 -0.10(-0.46%)
May 09, 2022 22.88 22.88 21.78 21.86 55,740 -1.19(-5.16%)
May 06, 2022 22.85 23.14 22.45 23.05 48,249 +0.23(+1.01%)
May 05, 2022 23.53 23.53 22.59 22.82 50,725 -0.71(-3.02%)
May 04, 2022 23.13 23.53 22.76 23.53 66,522 +0.80(+3.52%)
May 03, 2022 22.23 22.82 22.23 22.73 52,117 +0.56(+2.53%)
May 02, 2022 22.21 22.26 21.70 22.17 91,042 +0.03(+0.14%)
Apr 29, 2022 22.96 22.96 22.14 22.14 14,709 -0.68(-2.98%)
Apr 28, 2022 22.53 22.95 22.20 22.82 25,453 +0.46(+2.06%)
Apr 27, 2022 22.44 22.50 22.09 22.36 18,418 +0.18(+0.81%)
Apr 26, 2022 22.41 22.57 22.18 22.18 15,699 -0.06(-0.27%)
Apr 25, 2022 22.50 22.50 21.60 22.24 55,395 -0.64(-2.80%)
Apr 22, 2022 23.46 23.47 22.82 22.88 45,690 -0.67(-2.85%)
Apr 21, 2022 24.15 24.17 23.43 23.55 25,481 -0.30(-1.26%)
Apr 20, 2022 23.66 24.00 23.63 23.85 24,549 +0.25(+1.06%)
Apr 19, 2022 23.46 23.72 23.46 23.60 52,120 +0.10(+0.43%)
Apr 18, 2022 23.73 23.73 23.41 23.50 40,185 +0.07(+0.30%)
Apr 14, 2022 23.47 23.62 23.35 23.43 47,132 +0.02(+0.07%)
Apr 13, 2022 23.41 23.42 23.18 23.41 39,763 +0.23(+1.01%)
Apr 12, 2022 23.10 23.32 23.08 23.18 41,137 +0.34(+1.49%)
Apr 11, 2022 23.16 23.16 22.80 22.84 52,808 -0.34(-1.47%)
Apr 08, 2022 22.99 23.19 22.88 23.18 25,222 +0.30(+1.31%)
Apr 07, 2022 22.92 22.96 22.56 22.88 14,566 -0.03(-0.13%)
Apr 06, 2022 22.92 23.00 22.65 22.91 76,885 +0.10(+0.44%)
Apr 05, 2022 23.00 23.29 22.77 22.81 28,708 -0.19(-0.83%)
Apr 04, 2022 23.09 23.18 22.85 23.00 41,688 +0.00(+0.00%)
Apr 01, 2022 22.83 23.04 22.83 23.00 25,727 +0.30(+1.32%)
Mar 31, 2022 22.93 23.00 22.70 22.70 35,614 -0.26(-1.13%)
Mar 30, 2022 22.82 23.00 22.82 22.96 68,013 +0.17(+0.75%)
Mar 29, 2022 22.40 22.79 22.26 22.79 36,266 +0.16(+0.71%)
Mar 28, 2022 22.84 22.84 22.50 22.63 23,586 -0.38(-1.65%)
Mar 25, 2022 22.50 23.05 22.46 23.01 39,927 +0.63(+2.82%)
Mar 24, 2022 22.14 22.45 22.14 22.38 32,984 +0.29(+1.31%)
Mar 23, 2022 22.07 22.22 22.00 22.09 38,419 +0.26(+1.19%)
Mar 22, 2022 21.82 22.00 21.66 21.83 26,358 +0.00(+0.00%)
Mar 21, 2022 21.65 21.96 21.65 21.83 37,309 +0.44(+2.06%)
Mar 18, 2022 21.36 21.49 21.24 21.39 8,892 +0.06(+0.28%)
Mar 17, 2022 21.32 21.56 21.29 21.33 21,953 +0.27(+1.29%)
Mar 16, 2022 21.01 21.08 20.80 21.06 19,967 +0.19(+0.91%)
Mar 15, 2022 20.77 20.95 20.46 20.87 57,098 -0.14(-0.67%)
Mar 14, 2022 21.54 21.54 20.86 21.01 32,155 -0.60(-2.78%)
Mar 11, 2022 21.99 22.09 21.61 21.61 27,910 -0.47(-2.13%)
Mar 10, 2022 21.80 22.14 21.73 22.08 174,963 +0.33(+1.52%)
Mar 09, 2022 21.79 21.89 21.50 21.75 31,898 -0.08(-0.37%)
Mar 08, 2022 22.27 22.40 21.81 21.83 60,858 -0.11(-0.50%)
Mar 07, 2022 22.22 22.45 21.76 21.94 33,375 -0.12(-0.54%)
Mar 04, 2022 21.68 22.06 21.61 22.06 73,876 +0.32(+1.47%)
Mar 03, 2022 21.88 21.88 21.56 21.74 40,443 -0.01(-0.05%)
Mar 02, 2022 21.41 21.84 21.41 21.75 52,429 +0.61(+2.89%)
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.