New Zealand markets open in 3 hours 21 minutes

Alerian Energy Infrastructure ETF (ENFR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.66+0.11 (+0.44%)
As of 02:04PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202425.7025.7625.6325.6625.662,387
06 May 202425.5825.6625.4825.5525.5512,100
03 May 202425.4825.4825.3025.4125.418,800
02 May 202425.1125.3725.1125.2825.285,100
01 May 202425.2425.2424.8825.1125.119,800
30 Apr 202425.7325.7325.2725.2725.2713,700
29 Apr 202425.7125.7525.6425.7425.7415,500
26 Apr 202425.7325.7325.5325.6125.6114,100
25 Apr 202425.3925.7425.3925.6825.683,900
24 Apr 202425.3125.5625.3125.5625.569,500
23 Apr 202425.3425.4625.3025.4125.4124,600
22 Apr 202425.1825.3925.0025.3225.3216,900
19 Apr 202424.7525.2524.7025.1825.1821,200
18 Apr 202424.7124.8824.6724.7524.7515,100
17 Apr 202424.6024.6624.3824.5824.5815,400
16 Apr 202424.7324.7324.4024.4924.4924,600
15 Apr 202425.0825.0924.6824.7424.7453,100
12 Apr 202425.2825.4024.9224.9424.9426,100
11 Apr 202425.3525.3525.0425.2325.2313,300
10 Apr 202425.3925.3925.1925.3025.3016,800
09 Apr 202425.4725.5125.3725.4725.478,500
08 Apr 202425.5825.6125.4925.5025.5015,300
05 Apr 202425.6225.6225.3825.5025.509,900
04 Apr 202425.8325.8325.5425.5425.5415,900
03 Apr 202425.6325.7325.5325.6625.6612,900
02 Apr 202425.3925.5125.3825.5125.5115,700
01 Apr 202425.4825.4825.2725.4025.4011,100
28 Mar 202425.2325.4625.1925.4325.4320,200
27 Mar 202424.9625.1024.9525.1025.1014,900
26 Mar 202425.0525.0524.9024.9224.9218,100
25 Mar 202424.9425.0324.9425.0125.018,200
22 Mar 202424.9824.9824.8624.8924.8916,600
21 Mar 202424.9425.0224.9124.9724.978,100
20 Mar 202424.7224.9024.7224.8824.8824,700
19 Mar 202424.5924.8624.5924.8124.8115,700
18 Mar 202424.6124.6324.5124.6324.6317,000
15 Mar 202424.4124.5924.4124.5524.5510,300
14 Mar 202424.5924.5924.3424.4324.4331,700
13 Mar 202424.7224.8124.6724.7024.7012,300
12 Mar 202424.5124.6324.4924.6024.6017,200
11 Mar 202424.3424.5224.2924.5124.5124,400
08 Mar 202424.3724.5424.2824.3324.3310,500
07 Mar 202424.4224.4624.3724.4324.4317,300
06 Mar 202424.3424.4424.3124.3224.3240,100
05 Mar 202423.9724.3123.9724.1324.1310,500
04 Mar 202424.0224.0823.9823.9823.9824,200
01 Mar 202423.8524.0223.8324.0124.0182,600
29 Feb 202423.5823.8023.5823.7523.7510,800
28 Feb 202423.7623.7623.5523.5523.559,500
27 Feb 202423.7523.7523.6323.6323.639,000
26 Feb 202423.7123.8823.5923.6223.6214,500
23 Feb 202423.7023.8823.7023.7723.778,700
22 Feb 202423.7023.8523.6023.7723.778,900
21 Feb 202423.4923.7623.4923.7423.746,500
20 Feb 202423.3523.4423.3423.3923.39111,400
16 Feb 202423.0223.4223.0223.3123.3129,700
15 Feb 202422.4523.1322.4523.1323.139,800
14 Feb 202422.6322.6322.4122.4422.4430,000
13 Feb 202422.7322.8222.3822.5322.5314,000
12 Feb 202422.4922.8522.4922.7622.7644,800
09 Feb 202422.5522.5722.4122.5022.5019,400
08 Feb 202422.5222.5222.4222.4822.4814,300
08 Feb 20240.343 Dividend
07 Feb 202422.8522.8522.7322.8422.5020,000
06 Feb 202422.8122.9222.7722.7922.4515,300
05 Feb 202423.0123.0122.7122.8022.4615,400
02 Feb 202423.1723.1722.9423.0822.7317,000
01 Feb 202423.3523.5223.2523.2722.9212,900
31 Jan 202423.5023.5023.1523.1522.8027,800
30 Jan 202423.4023.5423.3723.5023.1517,200
29 Jan 202423.4323.4623.2323.4623.1116,600
26 Jan 202423.3123.4623.2623.4623.1128,300
25 Jan 202423.1723.2323.0223.2322.8839,600
24 Jan 202423.1623.1622.9723.0322.6812,100
23 Jan 202423.0323.0522.9022.9822.6317,000
22 Jan 202422.8823.0422.8123.0022.6513,600
19 Jan 202422.8122.8322.6822.8122.4734,500
18 Jan 202422.8122.8322.6622.8322.4923,900
17 Jan 202422.9223.0122.7022.7622.4213,800
16 Jan 202423.2323.2323.0223.0522.7019,000
12 Jan 202423.3823.3823.1423.2622.917,500
11 Jan 202423.2423.2423.0123.0822.7316,800
10 Jan 202423.2223.2223.0523.1722.828,300
09 Jan 202423.2523.2523.0323.1422.7917,500
08 Jan 202423.0723.2722.9523.2222.8719,700
05 Jan 202423.2423.3623.1923.2722.9213,500
04 Jan 202423.4323.5323.1523.2122.8620,800
03 Jan 202423.1623.3823.1323.2922.9413,700
02 Jan 202423.0523.1723.0523.1322.7814,100
29 Dec 202323.0723.0922.9923.0922.7412,000
28 Dec 202323.1923.2123.0323.0322.6814,800
27 Dec 202323.2323.2623.1023.1522.8036,100
26 Dec 202323.2123.2823.1323.2322.8818,800
22 Dec 202323.1123.2023.0423.0822.738,500
21 Dec 202322.8123.0022.8122.9922.6457,500
20 Dec 202322.9623.0622.7622.8122.478,100
19 Dec 202322.8523.0322.8522.9422.6044,200
18 Dec 202322.8323.0522.6322.8722.5322,800
15 Dec 202322.7622.7622.6022.6422.3013,000
14 Dec 202322.8823.0122.8422.8822.5414,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...