Alerian Energy Infrastructure ETF (ENFR)
27.11
+0.13
(+0.48%)
USD |
NYSEARCA |
Jul 26, 16:00
27.11
0.00 (0.00%)
After-Hours: 20:00
ENFR Price: 27.11 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 27.23 | 27.39 | 26.98 | 26.98 | 43094.00 |
| Jul 24, 2024 | 27.61 | 27.61 | 27.07 | 27.15 | 15733.00 |
| Jul 23, 2024 | 27.77 | 27.77 | 27.50 | 27.51 | 21784.00 |
| Jul 22, 2024 | 27.50 | 27.73 | 27.44 | 27.73 | 33731.00 |
| Jul 19, 2024 | 27.17 | 27.42 | 27.17 | 27.42 | 26921.00 |
| Jul 18, 2024 | 27.02 | 27.30 | 27.00 | 27.25 | 44692.00 |
| Jul 17, 2024 | 27.04 | 27.26 | 27.02 | 27.05 | 21791.00 |
| Jul 16, 2024 | 27.08 | 27.09 | 26.91 | 27.04 | 44905.00 |
| Jul 15, 2024 | 27.10 | 27.18 | 26.93 | 27.01 | 22255.00 |
| Jul 12, 2024 | 26.96 | 27.04 | 26.90 | 26.99 | 14912.00 |
| Jul 11, 2024 | 26.79 | 26.89 | 26.72 | 26.80 | 24494.00 |
| Jul 10, 2024 | 26.68 | 26.80 | 26.63 | 26.80 | 21838.00 |
| Jul 09, 2024 | 26.59 | 26.77 | 26.49 | 26.63 | 25621.00 |
| Jul 08, 2024 | 26.67 | 26.79 | 26.58 | 26.62 | 24112.00 |
| Jul 05, 2024 | 26.94 | 26.94 | 26.60 | 26.70 | 82322.00 |
| Jul 03, 2024 | 26.76 | 27.03 | 26.76 | 26.89 | 12526.00 |
| Jul 02, 2024 | 26.66 | 26.80 | 26.62 | 26.76 | 17618.00 |
| Jul 01, 2024 | 26.75 | 26.75 | 26.43 | 26.63 | 120710.0 |
| Jun 28, 2024 | 26.61 | 26.61 | 26.42 | 26.57 | 15193.00 |
| Jun 27, 2024 | 26.47 | 26.48 | 26.37 | 26.44 | 14693.00 |
| Jun 26, 2024 | 26.50 | 26.50 | 26.29 | 26.42 | 17311.00 |
| Jun 25, 2024 | 26.37 | 26.54 | 26.28 | 26.54 | 20371.00 |
| Jun 24, 2024 | 25.99 | 26.44 | 25.99 | 26.41 | 18153.00 |
| Jun 21, 2024 | 25.95 | 26.00 | 25.87 | 25.87 | 49729.00 |
| Jun 20, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 11973.00 |
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
27.73
Maximum
Jul 22 2024
19.91
Average
20.64
Median