Alerian Energy Infrastructure ETF (ENFR)
25.70
+0.15
(+0.59%)
USD |
NYSEARCA |
May 07, 11:47
ENFR Price: 25.70 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 25.58 | 25.66 | 25.48 | 25.55 | 12096.00 |
May 03, 2024 | 25.48 | 25.48 | 25.30 | 25.41 | 8820.00 |
May 02, 2024 | 25.11 | 25.37 | 25.11 | 25.28 | 5146.00 |
May 01, 2024 | 25.24 | 25.24 | 24.88 | 25.11 | 9775.00 |
Apr 30, 2024 | 25.73 | 25.73 | 25.27 | 25.27 | 13726.00 |
Apr 29, 2024 | 25.71 | 25.75 | 25.64 | 25.74 | 15486.00 |
Apr 26, 2024 | 25.73 | 25.73 | 25.53 | 25.61 | 14138.00 |
Apr 25, 2024 | 25.39 | 25.74 | 25.39 | 25.68 | 3862.00 |
Apr 24, 2024 | 25.31 | 25.56 | 25.31 | 25.56 | 9476.00 |
Apr 23, 2024 | 25.34 | 25.46 | 25.30 | 25.41 | 24608.00 |
Apr 22, 2024 | 25.18 | 25.39 | 25.00 | 25.32 | 16855.00 |
Apr 19, 2024 | 24.75 | 25.25 | 24.70 | 25.18 | 21158.00 |
Apr 18, 2024 | 24.70 | 24.88 | 24.67 | 24.75 | 15055.00 |
Apr 17, 2024 | 24.60 | 24.66 | 24.38 | 24.58 | 15359.00 |
Apr 16, 2024 | 24.73 | 24.73 | 24.40 | 24.49 | 24560.00 |
Apr 15, 2024 | 25.08 | 25.09 | 24.68 | 24.74 | 53059.00 |
Apr 12, 2024 | 25.28 | 25.40 | 24.92 | 24.94 | 26082.00 |
Apr 11, 2024 | 25.35 | 25.35 | 25.04 | 25.23 | 13345.00 |
Apr 10, 2024 | 25.39 | 25.39 | 25.19 | 25.30 | 16766.00 |
Apr 09, 2024 | 25.47 | 25.51 | 25.37 | 25.47 | 8520.00 |
Apr 08, 2024 | 25.58 | 25.61 | 25.49 | 25.50 | 15288.00 |
Apr 05, 2024 | 25.62 | 25.62 | 25.38 | 25.50 | 9881.00 |
Apr 04, 2024 | 25.83 | 25.83 | 25.54 | 25.54 | 15905.00 |
Apr 03, 2024 | 25.63 | 25.73 | 25.53 | 25.66 | 12924.00 |
Apr 02, 2024 | 25.39 | 25.51 | 25.38 | 25.51 | 15389.00 |
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
25.74
Maximum
Apr 29 2024
19.70
Average
20.64
Median