Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data
25.61 ↓0.07 (-0.29%)
As of April 26, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, ENFR is up 0.05% a day on average. There have been 16 days where Alerian Energy Infrastructure ETF closed green and 14 days where ENFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.73 | 25.61 | ↓$0.12 (-0.47%) | 25.53 | 25.73 | 14.14K |
| 2024-04-25 | 25.39 | 25.68 | ↑$0.29 (1.16%) | 25.39 | 25.74 | 3.86K |
| 2024-04-24 | 25.31 | 25.56 | ↑$0.25 (1.00%) | 25.31 | 25.56 | 9.48K |
| 2024-04-23 | 25.34 | 25.41 | ↑$0.07 (0.29%) | 25.30 | 25.46 | 24.42K |
| 2024-04-22 | 25.18 | 25.32 | ↑$0.14 (0.56%) | 25.00 | 25.39 | 16.86K |
| 2024-04-19 | 24.75 | 25.18 | ↑$0.43 (1.74%) | 24.70 | 25.23 | 21.16K |
| 2024-04-18 | 24.71 | 24.75 | ↑$0.05 (0.19%) | 24.68 | 24.86 | 15.06K |
| 2024-04-17 | 24.60 | 24.58 | ↓$0.02 (-0.06%) | 24.38 | 24.60 | 15.36K |
| 2024-04-16 | 24.73 | 24.49 | ↓$0.24 (-0.95%) | 24.40 | 24.73 | 24.49K |
| 2024-04-15 | 25.08 | 24.74 | ↓$0.34 (-1.36%) | 24.68 | 25.09 | 53.06K |
| 2024-04-12 | 25.28 | 24.94 | ↓$0.34 (-1.34%) | 24.94 | 25.40 | 26.08K |
| 2024-04-11 | 25.35 | 25.23 | ↓$0.12 (-0.47%) | 25.04 | 25.35 | 13.35K |
| 2024-04-10 | 25.39 | 25.30 | ↓$0.09 (-0.34%) | 25.19 | 25.39 | 16.77K |
| 2024-04-09 | 25.47 | 25.47 | ↓$0.00 (0.00%) | 25.37 | 25.51 | 8.35K |
| 2024-04-08 | 25.58 | 25.50 | ↓$0.08 (-0.31%) | 25.49 | 25.61 | 15.29K |
| 2024-04-05 | 25.62 | 25.50 | ↓$0.12 (-0.47%) | 25.38 | 25.62 | 9.86K |
| 2024-04-04 | 25.83 | 25.54 | ↓$0.29 (-1.11%) | 25.54 | 25.83 | 15.91K |
| 2024-04-03 | 25.63 | 25.66 | ↑$0.03 (0.12%) | 25.53 | 25.73 | 12.92K |
| 2024-04-02 | 25.39 | 25.51 | ↑$0.12 (0.46%) | 25.38 | 25.51 | 15.39K |
| 2024-04-01 | 25.48 | 25.40 | ↓$0.08 (-0.32%) | 25.27 | 25.48 | 11.07K |
| 2024-03-28 | 25.23 | 25.43 | ↑$0.20 (0.78%) | 25.19 | 25.46 | 20.16K |
| 2024-03-27 | 24.96 | 25.10 | ↑$0.14 (0.56%) | 24.95 | 25.10 | 14.93K |
| 2024-03-26 | 25.05 | 24.92 | ↓$0.13 (-0.53%) | 24.90 | 25.05 | 18.14K |
| 2024-03-25 | 24.94 | 25.01 | ↑$0.07 (0.28%) | 24.94 | 25.03 | 8.17K |
| 2024-03-22 | 24.98 | 24.89 | ↓$0.08 (-0.32%) | 24.86 | 24.98 | 16.60K |
| 2024-03-21 | 24.94 | 24.97 | ↑$0.03 (0.13%) | 24.93 | 25.02 | 8.10K |
| 2024-03-20 | 24.72 | 24.88 | ↑$0.16 (0.64%) | 24.72 | 24.90 | 24.74K |
| 2024-03-19 | 24.59 | 24.81 | ↑$0.22 (0.90%) | 24.59 | 24.86 | 15.72K |
| 2024-03-18 | 24.61 | 24.63 | ↑$0.02 (0.08%) | 24.52 | 24.63 | 17K |
| 2024-03-15 | 24.41 | 24.55 | ↑$0.14 (0.57%) | 24.41 | 24.59 | 10.31K |
Create an account or log in to view more rows.
$ENFR hang tight
ignore fud and buy dips if you can
everyone be okay????
$ENFR my put options are fine
$ENFR LOL
$ENFR She's gettin' ready to...
$ENFR you wanna be a successful trader close your trades green
$ENFR all’s I know is buy and hold… no expectations
$ENFR Bears go home!
$ENFR buy the dip were blasting off
$ENFR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ENFR only getting stronger