Indicators

Alerian Energy Infrastructure ETF (NY: ENFR )

28.25 +0.08 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.26	12.45	12.18	12.26	64,250	-0.10(-0.77%)
Jan 28, 2021	12.26	12.40	12.24	12.35	7,107	+0.17(+1.37%)
Jan 27, 2021	12.42	12.45	12.16	12.18	39,168	-0.37(-2.92%)
Jan 26, 2021	12.79	12.81	12.50	12.55	27,040	-0.10(-0.75%)
Jan 25, 2021	12.70	12.72	12.49	12.65	12,149	-0.06(-0.44%)
Jan 22, 2021	12.61	12.70	12.52	12.70	34,576	-0.14(-1.11%)
Jan 21, 2021	13.17	13.17	12.69	12.84	418,510	-0.23(-1.76%)
Jan 20, 2021	13.31	13.31	13.04	13.08	23,522	-0.10(-0.78%)
Jan 19, 2021	13.20	13.24	13.08	13.18	30,792	+0.03(+0.23%)
Jan 15, 2021	13.15	13.16	12.96	13.15	41,743	-0.14(-1.06%)
Jan 14, 2021	13.08	13.34	13.08	13.29	93,947	+0.25(+1.95%)
Jan 13, 2021	13.04	13.09	12.97	13.04	109,918	+0.03(+0.24%)
Jan 12, 2021	12.74	13.04	12.72	13.00	41,644	+0.40(+3.15%)
Jan 11, 2021	12.37	12.61	12.26	12.61	18,827	+0.16(+1.28%)
Jan 08, 2021	12.75	12.75	12.41	12.45	14,333	-0.17(-1.39%)
Jan 07, 2021	12.45	12.63	12.36	12.62	21,842	+0.22(+1.80%)
Jan 06, 2021	12.11	12.40	12.11	12.40	33,892	+0.31(+2.57%)
Jan 05, 2021	11.56	12.27	11.56	12.09	36,374	+0.53(+4.61%)

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.