ENFR Price Analysis

Alerian Energy Infrastructure ETF (ENFR)

33.08 +0.14 (+0.43%) USD | NYSEARCA | Nov 22, 10:01

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	32.38	32.98	32.29	32.94	93532.00
Nov 20, 2024	32.15	32.25	31.96	32.16	109997.0
Nov 19, 2024	31.73	32.12	31.69	32.10	66020.00
Nov 18, 2024	31.55	31.85	31.48	31.77	101934.0
Nov 15, 2024	31.05	31.39	31.05	31.36	64085.00
Nov 14, 2024	31.00	31.12	30.90	31.12	34399.00
Nov 13, 2024	31.05	31.07	30.85	30.88	43689.00
Nov 12, 2024	31.63	31.68	31.20	31.37	51497.00
Nov 11, 2024	31.34	31.67	31.34	31.63	144667.0
Nov 08, 2024	31.23	31.30	31.00	31.27	45412.00
Nov 07, 2024	31.07	31.24	30.68	31.12	55432.00
Nov 06, 2024	30.43	30.86	30.43	30.74	43594.00
Nov 05, 2024	29.52	30.00	29.52	29.92	21662.00
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	17928.00
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

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).

Read full definition.

Price Range, Past 5 Years

8.070

Minimum

Mar 18 2020

33.08

Maximum

Nov 22 2024

20.48

Average

21.00

Median

Jun 11 2021

Price Benchmarks