Skip to main content

Alerian Energy Infrastructure ETF (NY: ENFR )

31.36 -0.27 (-0.85%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 31.37 31.67 31.34 31.63 144,667 +0.36(+1.15%)
Nov 08, 2024 31.23 31.30 31.00 31.27 45,461 +0.15(+0.48%)
Nov 07, 2024 31.07 31.24 30.68 31.12 55,464 +0.38(+1.24%)
Nov 06, 2024 30.43 30.86 30.43 30.74 43,644 +0.82(+2.74%)
Nov 05, 2024 29.52 30.00 29.52 29.92 21,663 +0.43(+1.46%)
Nov 04, 2024 29.35 29.49 29.26 29.49 19,823 +0.32(+1.09%)
Nov 01, 2024 29.48 29.54 29.11 29.17 15,420 -0.21(-0.71%)
Oct 31, 2024 29.56 29.56 29.31 29.38 14,192 +0.00(+0.00%)
Oct 30, 2024 29.24 29.47 29.21 29.38 22,404 +0.13(+0.43%)
Oct 29, 2024 29.13 29.25 29.06 29.25 7,112 -0.04(-0.15%)
Oct 28, 2024 29.27 29.31 29.16 29.30 22,170 -0.15(-0.50%)
Oct 25, 2024 29.65 29.65 29.34 29.45 11,550 -0.12(-0.42%)
Oct 24, 2024 29.50 29.59 29.44 29.57 10,688 +0.17(+0.56%)
Oct 23, 2024 29.49 29.52 29.30 29.40 8,728 -0.12(-0.39%)
Oct 22, 2024 29.54 29.54 29.32 29.52 17,928 +0.06(+0.20%)
Oct 21, 2024 29.67 29.88 29.34 29.46 81,262 -0.15(-0.51%)
Oct 18, 2024 29.56 29.61 29.39 29.61 9,025 +0.07(+0.24%)
Oct 17, 2024 29.63 29.73 29.53 29.54 12,654 -0.01(-0.03%)
Oct 16, 2024 29.45 29.62 29.41 29.55 26,472 +0.22(+0.75%)
Oct 15, 2024 29.41 29.46 29.22 29.33 20,194 -0.30(-1.01%)
Oct 14, 2024 29.60 29.81 29.55 29.63 59,492 +0.04(+0.14%)
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%)
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.