Alerian Energy Infrastructure ETF (ENFR)
25.85
-0.34
(-1.29%)
USD |
NYSEARCA |
May 22, 16:00
25.85
0.00 (0.00%)
After-Hours: 20:00
ENFR Price: 25.85 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 26.17 | 26.32 | 26.16 | 26.19 | 22623.00 |
May 20, 2024 | 26.15 | 26.29 | 26.09 | 26.18 | 15342.00 |
May 17, 2024 | 25.95 | 26.11 | 25.86 | 26.10 | 12098.00 |
May 16, 2024 | 25.92 | 26.15 | 25.89 | 25.92 | 30057.00 |
May 15, 2024 | 25.89 | 25.96 | 25.73 | 25.90 | 13306.00 |
May 14, 2024 | 25.64 | 25.81 | 25.55 | 25.81 | 42553.00 |
May 13, 2024 | 25.73 | 25.73 | 25.57 | 25.57 | 30249.00 |
May 10, 2024 | 25.78 | 25.78 | 25.52 | 25.62 | 14637.00 |
May 09, 2024 | 25.52 | 25.61 | 25.50 | 25.56 | 10112.00 |
May 08, 2024 | 25.54 | 25.78 | 25.54 | 25.72 | 14564.00 |
May 07, 2024 | 25.70 | 25.76 | 25.59 | 25.60 | 7660.00 |
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 |
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
26.19
Maximum
May 21 2024
19.74
Average
20.64
Median
Dec 20 2019