Alerian Energy Infrastructure ETF (ENFR)
29.49
+0.32
(+1.09%)
USD |
NYSEARCA |
Nov 04, 16:00
29.44
-0.05
(-0.17%)
After-Hours: 20:00
ENFR Price: 29.49 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.35 | 29.49 | 29.26 | 29.49 | 19823.00 |
| Nov 01, 2024 | 29.48 | 29.54 | 29.11 | 29.17 | 15420.00 |
| Oct 31, 2024 | 29.56 | 29.56 | 29.31 | 29.38 | 14192.00 |
| Oct 30, 2024 | 29.24 | 29.47 | 29.21 | 29.38 | 22404.00 |
| Oct 29, 2024 | 29.13 | 29.25 | 29.06 | 29.25 | 7112.00 |
| Oct 28, 2024 | 29.27 | 29.31 | 29.16 | 29.30 | 22170.00 |
| Oct 25, 2024 | 29.65 | 29.65 | 29.34 | 29.45 | 11550.00 |
| Oct 24, 2024 | 29.50 | 29.59 | 29.44 | 29.57 | 10688.00 |
| Oct 23, 2024 | 29.49 | 29.52 | 29.30 | 29.40 | 8728.00 |
| Oct 22, 2024 | 29.54 | 29.54 | 29.32 | 29.52 | 17828.00 |
| Oct 21, 2024 | 29.67 | 29.88 | 29.34 | 29.46 | 81262.00 |
| Oct 18, 2024 | 29.56 | 29.61 | 29.39 | 29.61 | 9025.00 |
| Oct 17, 2024 | 29.63 | 29.73 | 29.53 | 29.54 | 12650.00 |
| Oct 16, 2024 | 29.45 | 29.62 | 29.42 | 29.55 | 26472.00 |
| Oct 15, 2024 | 29.41 | 29.46 | 29.22 | 29.33 | 20194.00 |
| Oct 14, 2024 | 29.60 | 29.81 | 29.55 | 29.63 | 59492.00 |
| Oct 11, 2024 | 29.36 | 29.61 | 29.36 | 29.59 | 17870.00 |
| Oct 10, 2024 | 29.29 | 29.34 | 29.24 | 29.25 | 11210.00 |
| Oct 09, 2024 | 28.99 | 29.28 | 28.93 | 29.27 | 16890.00 |
| Oct 08, 2024 | 29.21 | 29.21 | 28.88 | 29.04 | 27924.00 |
| Oct 07, 2024 | 29.39 | 29.39 | 29.16 | 29.26 | 24973.00 |
| Oct 04, 2024 | 29.19 | 29.32 | 29.11 | 29.31 | 16477.00 |
| Oct 03, 2024 | 28.82 | 29.12 | 28.74 | 29.09 | 14655.00 |
| Oct 02, 2024 | 28.66 | 28.83 | 28.56 | 28.78 | 35245.00 |
| Oct 01, 2024 | 28.15 | 28.57 | 28.15 | 28.52 | 7931.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.070
Minimum
Mar 18 2020
29.63
Maximum
Oct 14 2024
20.34
Average
20.94
Median