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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.32 | 22.36 | ↑$0.04 (0.16%) | 22.29 | 22.46 | 22K |
| 2023-01-26 | 22.20 | 22.30 | ↑$0.10 (0.45%) | 22.16 | 22.33 | 30.19K |
| 2023-01-25 | 22.19 | 22.11 | ↓$0.08 (-0.36%) | 21.90 | 22.19 | 19.04K |
| 2023-01-24 | 22.28 | 22.25 | ↓$0.03 (-0.13%) | 22.13 | 22.32 | 30.61K |
| 2023-01-23 | 22.33 | 22.37 | ↑$0.04 (0.18%) | 22.25 | 22.47 | 86.14K |
| 2023-01-20 | 22.08 | 22.16 | ↑$0.08 (0.36%) | 22.04 | 22.21 | 48.61K |
| 2023-01-19 | 21.80 | 22.05 | ↑$0.25 (1.15%) | 21.80 | 22.11 | 43.99K |
| 2023-01-18 | 22.45 | 21.91 | ↓$0.54 (-2.41%) | 21.89 | 22.45 | 39.78K |
| 2023-01-17 | 22.42 | 22.29 | ↓$0.13 (-0.58%) | 22.24 | 22.42 | 23.25K |
| 2023-01-13 | 22.23 | 22.37 | ↑$0.14 (0.63%) | 22.22 | 22.37 | 9.73K |
| 2023-01-12 | 22.10 | 22.30 | ↑$0.20 (0.90%) | 22.02 | 22.36 | 24.38K |
| 2023-01-11 | 21.81 | 21.96 | ↑$0.15 (0.69%) | 21.81 | 22.00 | 112.43K |
| 2023-01-10 | 21.78 | 21.73 | ↓$0.05 (-0.23%) | 21.61 | 21.78 | 12.40K |
| 2023-01-09 | 21.72 | 21.70 | ↓$0.02 (-0.09%) | 21.70 | 21.83 | 29.53K |
| 2023-01-06 | 21.13 | 21.48 | ↑$0.35 (1.66%) | 21.13 | 21.59 | 96.75K |
| 2023-01-05 | 20.97 | 21.02 | ↑$0.05 (0.24%) | 20.88 | 21.06 | 31.54K |
| 2023-01-04 | 20.72 | 21.03 | ↑$0.31 (1.50%) | 20.68 | 21.07 | 45.75K |
| 2023-01-03 | 21.15 | 20.79 | ↓$0.36 (-1.70%) | 20.63 | 21.16 | 45.54K |
| 2022-12-30 | 21.07 | 21.16 | ↑$0.09 (0.43%) | 21.06 | 21.22 | 49.73K |
| 2022-12-29 | 21.00 | 21.21 | ↑$0.21 (1.00%) | 21.00 | 21.28 | 57.23K |
| 2022-12-28 | 21.38 | 20.91 | ↓$0.47 (-2.20%) | 20.89 | 21.38 | 36.89K |
| 2022-12-27 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.27 | 21.43 | 53.51K |
| 2022-12-23 | 20.86 | 21.28 | ↑$0.42 (2.01%) | 20.86 | 21.32 | 34.42K |
| 2022-12-22 | 21.01 | 20.85 | ↓$0.16 (-0.76%) | 20.50 | 21.01 | 64.12K |
| 2022-12-21 | 21.00 | 21.08 | ↑$0.08 (0.38%) | 20.91 | 21.13 | 30.64K |
| 2022-12-20 | 20.55 | 20.74 | ↑$0.19 (0.92%) | 20.55 | 20.84 | 53.75K |
| 2022-12-19 | 20.98 | 20.64 | ↓$0.34 (-1.62%) | 20.51 | 20.98 | 12.19K |
| 2022-12-16 | 21.01 | 20.92 | ↓$0.09 (-0.43%) | 20.63 | 21.01 | 37.72K |
| 2022-12-15 | 21.35 | 21.20 | ↓$0.15 (-0.70%) | 21.01 | 21.35 | 23.18K |
| 2022-12-14 | 21.77 | 21.59 | ↓$0.18 (-0.83%) | 21.50 | 21.78 | 57.76K |
Create an account or log in to view more rows.
$ENFR only getting stronger
$ENFR just hold no panic
$ENFR Market is down
No worries
$ENFR 5 minute looks sexy
$ENFR I like green candles on my birthday cake
$ENFR getting this mare ready to run today
$ENFR last chance to load imo
$ENFR BUY BUY BUY
$ENFR HODLing
and buying more when I can.
$ENFR buying all the dips.