Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data

22.36 ↑0.05 (0.25%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, ENFR is up 0.03% a day on average. There have been 17 days where Alerian Energy Infrastructure ETF closed green and 13 days where ENFR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2722.3222.36↑$0.04 (0.16%)22.2922.4622K
2023-01-2622.2022.30↑$0.10 (0.45%)22.1622.3330.19K
2023-01-2522.1922.11↓$0.08 (-0.36%)21.9022.1919.04K
2023-01-2422.2822.25↓$0.03 (-0.13%)22.1322.3230.61K
2023-01-2322.3322.37↑$0.04 (0.18%)22.2522.4786.14K
2023-01-2022.0822.16↑$0.08 (0.36%)22.0422.2148.61K
2023-01-1921.8022.05↑$0.25 (1.15%)21.8022.1143.99K
2023-01-1822.4521.91↓$0.54 (-2.41%)21.8922.4539.78K
2023-01-1722.4222.29↓$0.13 (-0.58%)22.2422.4223.25K
2023-01-1322.2322.37↑$0.14 (0.63%)22.2222.379.73K
2023-01-1222.1022.30↑$0.20 (0.90%)22.0222.3624.38K
2023-01-1121.8121.96↑$0.15 (0.69%)21.8122.00112.43K
2023-01-1021.7821.73↓$0.05 (-0.23%)21.6121.7812.40K
2023-01-0921.7221.70↓$0.02 (-0.09%)21.7021.8329.53K
2023-01-0621.1321.48↑$0.35 (1.66%)21.1321.5996.75K
2023-01-0520.9721.02↑$0.05 (0.24%)20.8821.0631.54K
2023-01-0420.7221.03↑$0.31 (1.50%)20.6821.0745.75K
2023-01-0321.1520.79↓$0.36 (-1.70%)20.6321.1645.54K
2022-12-3021.0721.16↑$0.09 (0.43%)21.0621.2249.73K
2022-12-2921.0021.21↑$0.21 (1.00%)21.0021.2857.23K
2022-12-2821.3820.91↓$0.47 (-2.20%)20.8921.3836.89K
2022-12-2721.3121.35↑$0.04 (0.19%)21.2721.4353.51K
2022-12-2320.8621.28↑$0.42 (2.01%)20.8621.3234.42K
2022-12-2221.0120.85↓$0.16 (-0.76%)20.5021.0164.12K
2022-12-2121.0021.08↑$0.08 (0.38%)20.9121.1330.64K
2022-12-2020.5520.74↑$0.19 (0.92%)20.5520.8453.75K
2022-12-1920.9820.64↓$0.34 (-1.62%)20.5120.9812.19K
2022-12-1621.0120.92↓$0.09 (-0.43%)20.6321.0137.72K
2022-12-1521.3521.20↓$0.15 (-0.70%)21.0121.3523.18K
2022-12-1421.7721.59↓$0.18 (-0.83%)21.5021.7857.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ENFR only getting stronger

0 Like Report
wsb_pro

$ENFR Market is down
No worries

0 Like Report
ihatenewegg

$ENFR I like green candles on my birthday cake

0 Like Report
jchonnee

$ENFR getting this mare ready to run today

0 Like Report