Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data
31.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENFR is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 31.41 | 31.40 | ↓$0.01 (-0.04%) | 31.34 | 31.48 | 27.77K |
| 2025-12-23 | 31.03 | 31.43 | ↑$0.40 (1.29%) | 31.03 | 31.43 | 119.34K |
| 2025-12-22 | 30.93 | 31.03 | ↑$0.10 (0.32%) | 30.87 | 31.07 | 52.05K |
| 2025-12-19 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.77 | 31.00 | 55.28K |
| 2025-12-18 | 31.06 | 30.76 | ↓$0.30 (-0.97%) | 30.74 | 31.12 | 54.83K |
| 2025-12-17 | 30.76 | 31.01 | ↑$0.25 (0.81%) | 30.74 | 31.09 | 59.83K |
| 2025-12-16 | 31.27 | 30.72 | ↓$0.56 (-1.77%) | 30.71 | 31.27 | 59.81K |
| 2025-12-15 | 31.41 | 31.30 | ↓$0.11 (-0.35%) | 31.12 | 31.41 | 56.87K |
| 2025-12-12 | 31.33 | 31.35 | ↑$0.02 (0.06%) | 31.10 | 31.49 | 55.93K |
| 2025-12-11 | 31.21 | 31.35 | ↑$0.14 (0.45%) | 31.15 | 31.42 | 82.13K |
| 2025-12-10 | 31.55 | 31.27 | ↓$0.28 (-0.89%) | 31.11 | 31.56 | 62.97K |
| 2025-12-09 | 31.70 | 31.55 | ↓$0.15 (-0.47%) | 31.54 | 31.94 | 66.17K |
| 2025-12-08 | 31.87 | 31.70 | ↓$0.17 (-0.53%) | 31.65 | 31.87 | 38.99K |
| 2025-12-05 | 31.91 | 31.92 | ↑$0.01 (0.03%) | 31.86 | 32.10 | 43.20K |
| 2025-12-04 | 31.49 | 31.88 | ↑$0.39 (1.24%) | 31.49 | 31.92 | 30.98K |
| 2025-12-03 | 31.31 | 31.50 | ↑$0.19 (0.62%) | 31.31 | 31.62 | 27.99K |
| 2025-12-02 | 31.68 | 31.19 | ↓$0.49 (-1.56%) | 31.19 | 31.68 | 50.64K |
| 2025-12-01 | 31.42 | 31.58 | ↑$0.16 (0.51%) | 31.42 | 31.72 | 33.35K |
| 2025-11-28 | 31.16 | 31.66 | ↑$0.50 (1.60%) | 31.16 | 31.69 | 120.41K |
| 2025-11-26 | 30.82 | 31.10 | ↑$0.28 (0.91%) | 30.82 | 31.22 | 55.57K |
| 2025-11-25 | 30.67 | 30.84 | ↑$0.17 (0.55%) | 30.52 | 30.94 | 59.85K |
| 2025-11-24 | 30.91 | 30.79 | ↓$0.12 (-0.39%) | 30.59 | 30.91 | 39.35K |
| 2025-11-21 | 30.91 | 30.89 | ↓$0.02 (-0.06%) | 30.69 | 30.98 | 26.29K |
| 2025-11-20 | 31.13 | 30.87 | ↓$0.26 (-0.84%) | 30.76 | 31.36 | 57.68K |
| 2025-11-19 | 30.82 | 31.00 | ↑$0.18 (0.58%) | 30.70 | 31.01 | 36.09K |
| 2025-11-18 | 30.91 | 30.98 | ↑$0.07 (0.23%) | 30.80 | 31.07 | 63.60K |
| 2025-11-17 | 31.25 | 30.95 | ↓$0.30 (-0.96%) | 30.87 | 31.29 | 63.86K |
| 2025-11-14 | 30.62 | 31.19 | ↑$0.57 (1.86%) | 30.60 | 31.28 | 59.05K |
| 2025-11-13 | 30.78 | 30.60 | ↓$0.18 (-0.58%) | 30.47 | 30.93 | 66.97K |
| 2025-11-12 | 30.79 | 30.85 | ↑$0.06 (0.19%) | 30.70 | 30.92 | 81.80K |
Create an account or log in to view more rows.
$ENFR who here can't stand the CEO?
$ENFR go green today and we gap up tomrrow
$ENFR hot damn <3
$ENFR I already know
tomorrow the bulls going to say "next week" just like every week.
$ENFR we want higher!!!
$ENFR bear trap
$ENFR News Plz.....
$ENFR up we go
$ENFR is it Monday yet???
$ENFR I do it for the thrills!