Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data
27.13 ↑0.15 (0.56%)
As of July 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, ENFR is down 0.00% a day on average. There have been 15 days where Alerian Energy Infrastructure ETF closed green and 15 days where ENFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.05 | 27.13 | ↑$0.08 (0.30%) | 27.05 | 27.22 | 8.38K |
| 2024-07-25 | 27.23 | 26.98 | ↓$0.25 (-0.92%) | 26.98 | 27.39 | 43.09K |
| 2024-07-24 | 27.61 | 27.15 | ↓$0.46 (-1.67%) | 27.07 | 27.61 | 15.75K |
| 2024-07-23 | 27.77 | 27.51 | ↓$0.26 (-0.94%) | 27.51 | 27.77 | 21.78K |
| 2024-07-22 | 27.50 | 27.73 | ↑$0.23 (0.84%) | 27.47 | 27.73 | 33.73K |
| 2024-07-19 | 27.17 | 27.42 | ↑$0.25 (0.92%) | 27.17 | 27.42 | 26.92K |
| 2024-07-18 | 27.02 | 27.25 | ↑$0.23 (0.85%) | 27.00 | 27.30 | 44.69K |
| 2024-07-17 | 27.04 | 27.05 | ↑$0.01 (0.04%) | 27.02 | 27.26 | 21.79K |
| 2024-07-16 | 27.08 | 27.04 | ↓$0.04 (-0.17%) | 26.91 | 27.09 | 44.91K |
| 2024-07-15 | 27.10 | 27.01 | ↓$0.09 (-0.35%) | 26.93 | 27.18 | 21.96K |
| 2024-07-12 | 26.96 | 26.99 | ↑$0.03 (0.11%) | 26.90 | 27.04 | 14.91K |
| 2024-07-11 | 26.79 | 26.80 | ↑$0.01 (0.04%) | 26.72 | 26.89 | 24.49K |
| 2024-07-10 | 26.68 | 26.80 | ↑$0.12 (0.45%) | 26.63 | 26.80 | 21.84K |
| 2024-07-09 | 26.59 | 26.63 | ↑$0.04 (0.15%) | 26.49 | 26.77 | 25.62K |
| 2024-07-08 | 26.67 | 26.63 | ↓$0.05 (-0.17%) | 26.58 | 26.79 | 23.96K |
| 2024-07-05 | 26.94 | 26.70 | ↓$0.24 (-0.89%) | 26.60 | 26.94 | 82.25K |
| 2024-07-03 | 26.76 | 26.89 | ↑$0.13 (0.47%) | 26.76 | 27.03 | 12.53K |
| 2024-07-02 | 26.66 | 26.76 | ↑$0.10 (0.38%) | 26.63 | 26.80 | 17.62K |
| 2024-07-01 | 26.75 | 26.63 | ↓$0.12 (-0.45%) | 26.43 | 26.75 | 120.71K |
| 2024-06-28 | 26.61 | 26.57 | ↓$0.04 (-0.15%) | 26.42 | 26.61 | 15.19K |
| 2024-06-27 | 26.47 | 26.45 | ↓$0.02 (-0.09%) | 26.37 | 26.48 | 14.69K |
| 2024-06-26 | 26.50 | 26.42 | ↓$0.08 (-0.30%) | 26.29 | 26.50 | 17.31K |
| 2024-06-25 | 26.37 | 26.54 | ↑$0.17 (0.64%) | 26.28 | 26.54 | 20.37K |
| 2024-06-24 | 25.99 | 26.41 | ↑$0.42 (1.62%) | 25.99 | 26.45 | 18.15K |
| 2024-06-21 | 25.95 | 25.87 | ↓$0.08 (-0.31%) | 25.87 | 26.00 | 49.73K |
| 2024-06-20 | 25.82 | 25.99 | ↑$0.17 (0.66%) | 25.82 | 26.00 | 11.97K |
| 2024-06-18 | 25.63 | 25.79 | ↑$0.16 (0.62%) | 25.63 | 25.89 | 45.14K |
| 2024-06-17 | 25.64 | 25.61 | ↓$0.03 (-0.12%) | 25.47 | 25.70 | 13.16K |
| 2024-06-14 | 25.85 | 25.62 | ↓$0.23 (-0.89%) | 25.56 | 25.85 | 36.98K |
| 2024-06-13 | 26.08 | 25.89 | ↓$0.19 (-0.73%) | 25.78 | 26.08 | 21.82K |
Create an account or log in to view more rows.
$ENFR buying a share monday LFG
$ENFR lets see if it can hold the line
$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