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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.59 | 24.43 | ↓$0.15 (-0.62%) | 24.34 | 24.59 | 31.74K |
2024-03-13 | 24.72 | 24.70 | ↓$0.02 (-0.09%) | 24.67 | 24.81 | 12.33K |
2024-03-12 | 24.51 | 24.60 | ↑$0.09 (0.37%) | 24.49 | 24.63 | 17.18K |
2024-03-11 | 24.34 | 24.51 | ↑$0.17 (0.70%) | 24.29 | 24.51 | 24.36K |
2024-03-08 | 24.37 | 24.33 | ↓$0.04 (-0.16%) | 24.28 | 24.54 | 10.49K |
2024-03-07 | 24.42 | 24.43 | ↑$0.01 (0.04%) | 24.37 | 24.46 | 17.33K |
2024-03-06 | 24.34 | 24.32 | ↓$0.02 (-0.08%) | 24.31 | 24.44 | 40.14K |
2024-03-05 | 23.97 | 24.13 | ↑$0.16 (0.67%) | 23.97 | 24.31 | 10.52K |
2024-03-04 | 24.02 | 23.98 | ↓$0.04 (-0.17%) | 23.98 | 24.08 | 24.17K |
2024-03-01 | 23.85 | 24.01 | ↑$0.16 (0.67%) | 23.84 | 24.02 | 82.58K |
2024-02-29 | 23.58 | 23.75 | ↑$0.17 (0.70%) | 23.58 | 23.80 | 10.79K |
2024-02-28 | 23.76 | 23.55 | ↓$0.21 (-0.87%) | 23.55 | 23.76 | 9.45K |
2024-02-27 | 23.75 | 23.63 | ↓$0.12 (-0.51%) | 23.63 | 23.75 | 9.01K |
2024-02-26 | 23.71 | 23.62 | ↓$0.09 (-0.38%) | 23.59 | 23.88 | 14.55K |
2024-02-23 | 23.70 | 23.77 | ↑$0.07 (0.30%) | 23.70 | 23.88 | 8.69K |
2024-02-22 | 23.70 | 23.77 | ↑$0.07 (0.30%) | 23.60 | 23.85 | 8.88K |
2024-02-21 | 23.49 | 23.74 | ↑$0.25 (1.07%) | 23.49 | 23.76 | 6.51K |
2024-02-20 | 23.35 | 23.39 | ↑$0.04 (0.17%) | 23.34 | 23.44 | 111.40K |
2024-02-16 | 23.02 | 23.31 | ↑$0.29 (1.27%) | 23.02 | 23.42 | 29.75K |
2024-02-15 | 22.45 | 23.13 | ↑$0.68 (3.03%) | 22.45 | 23.13 | 9.74K |
Create an account or log in to view more rows.
$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
$ENFR slap the ask.
$ENFR dont be a POS today
$ENFR I warned everyone this company sucks