Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data

25.43 ↑0.33 (1.30%)
As of March 28, 2024, 2:28pm EST.

Historical Data

In the past 30 trading days, ENFR is up 0.32% a day on average. There have been 20 days where Alerian Energy Infrastructure ETF closed green and 10 days where ENFR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2825.2325.43↑$0.20 (0.78%)25.1925.4620.16K
2024-03-2724.9625.10↑$0.14 (0.56%)24.9525.1014.93K
2024-03-2625.0524.92↓$0.13 (-0.53%)24.9025.0518.14K
2024-03-2524.9425.01↑$0.07 (0.28%)24.9425.038.17K
2024-03-2224.9824.89↓$0.08 (-0.32%)24.8624.9816.60K
2024-03-2124.9424.97↑$0.03 (0.13%)24.9325.028.10K
2024-03-2024.7224.88↑$0.16 (0.64%)24.7224.9024.74K
2024-03-1924.5924.81↑$0.22 (0.90%)24.5924.8615.72K
2024-03-1824.6124.63↑$0.02 (0.08%)24.5224.6317K
2024-03-1524.4124.55↑$0.14 (0.57%)24.4124.5910.31K
2024-03-1424.5924.43↓$0.15 (-0.62%)24.3424.5931.74K
2024-03-1324.7224.70↓$0.02 (-0.09%)24.6724.8112.33K
2024-03-1224.5124.60↑$0.09 (0.37%)24.4924.6317.18K
2024-03-1124.3424.51↑$0.17 (0.70%)24.2924.5124.36K
2024-03-0824.3724.33↓$0.04 (-0.16%)24.2824.5410.49K
2024-03-0724.4224.43↑$0.01 (0.04%)24.3724.4617.33K
2024-03-0624.3424.32↓$0.02 (-0.08%)24.3124.4440.14K
2024-03-0523.9724.13↑$0.16 (0.67%)23.9724.3110.52K
2024-03-0424.0223.98↓$0.04 (-0.17%)23.9824.0824.17K
2024-03-0123.8524.01↑$0.16 (0.67%)23.8424.0282.58K
2024-02-2923.5823.75↑$0.17 (0.70%)23.5823.8010.79K
2024-02-2823.7623.55↓$0.21 (-0.87%)23.5523.769.45K
2024-02-2723.7523.63↓$0.12 (-0.51%)23.6323.759.01K
2024-02-2623.7123.62↓$0.09 (-0.38%)23.5923.8814.55K
2024-02-2323.7023.77↑$0.07 (0.30%)23.7023.888.69K
2024-02-2223.7023.77↑$0.07 (0.30%)23.6023.858.88K
2024-02-2123.4923.74↑$0.25 (1.07%)23.4923.766.51K
2024-02-2023.3523.39↑$0.04 (0.17%)23.3423.44111.40K
2024-02-1623.0223.31↑$0.29 (1.27%)23.0223.4229.75K
2024-02-1522.4523.13↑$0.68 (3.03%)22.4523.139.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ENFR She's gettin' ready to...

0 Like Report
Modok

$ENFR you wanna be a successful trader close your trades green

0 Like Report
a

$ENFR I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report