Alerian Energy Infrastructure ETF (ENFR) Historical Stock Data

25.49 ↑0.00 (0.00%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ENFR is down -0.10% a day on average. There have been 15 days where Alerian Energy Infrastructure ETF closed green and 15 days where ENFR closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2425.6325.49↓$0.14 (-0.55%)25.4825.6315.94K
2024-05-2325.9425.46↓$0.48 (-1.85%)25.4325.947.32K
2024-05-2226.1125.76↓$0.35 (-1.34%)25.7326.1113.85K
2024-05-2126.1726.19↑$0.02 (0.06%)26.1626.3222.62K
2024-05-2026.1526.18↑$0.03 (0.11%)26.0926.2915.34K
2024-05-1725.9526.10↑$0.15 (0.56%)25.8626.1111.92K
2024-05-1625.9225.92↓$0.00 (0.00%)25.8926.1530.06K
2024-05-1525.8925.90↑$0.01 (0.03%)25.7325.9613.31K
2024-05-1425.6425.81↑$0.17 (0.66%)25.5525.8142.35K
2024-05-1325.7325.57↓$0.16 (-0.62%)25.5725.7330.16K
2024-05-1025.7825.62↓$0.16 (-0.61%)25.5525.7814.64K
2024-05-0925.5225.56↑$0.04 (0.16%)25.5025.6110.11K
2024-05-0825.5425.72↑$0.18 (0.70%)25.5425.7814.56K
2024-05-0725.7025.60↓$0.10 (-0.39%)25.5925.767.66K
2024-05-0625.5825.55↓$0.03 (-0.12%)25.4825.6612.10K
2024-05-0325.4825.41↓$0.07 (-0.28%)25.3025.488.82K
2024-05-0225.1125.28↑$0.17 (0.66%)25.1125.375.15K
2024-05-0125.2425.11↓$0.13 (-0.50%)24.8825.249.78K
2024-04-3025.7325.27↓$0.46 (-1.78%)25.2725.7313.73K
2024-04-2925.7125.74↑$0.03 (0.13%)25.6525.7515.49K
2024-04-2625.7325.61↓$0.12 (-0.47%)25.5325.7314.14K
2024-04-2525.3925.68↑$0.29 (1.16%)25.3925.743.86K
2024-04-2425.3125.56↑$0.25 (1.00%)25.3125.569.48K
2024-04-2325.3425.41↑$0.07 (0.29%)25.3025.4624.42K
2024-04-2225.1825.32↑$0.14 (0.56%)25.0025.3916.86K
2024-04-1924.7525.18↑$0.43 (1.74%)24.7025.2321.16K
2024-04-1824.7124.75↑$0.05 (0.19%)24.6824.8615.06K
2024-04-1724.6024.58↓$0.02 (-0.06%)24.3824.6015.36K
2024-04-1624.7324.49↓$0.24 (-0.95%)24.4024.7324.49K
2024-04-1525.0824.74↓$0.34 (-1.36%)24.6825.0953.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$ENFR hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
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