Skip to main content

Alerian Energy Infrastructure ETF (NY:ENFR)

32.10 -0.14 (-0.42%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.15 32.37 31.95 32.24 109,810 +0.14(+0.44%)
Jun 27, 2025 32.15 32.33 31.89 32.10 283,126 -0.06(-0.19%)
Jun 26, 2025 31.67 32.16 31.67 32.16 35,315 +0.63(+2.00%)
Jun 25, 2025 31.78 31.78 31.30 31.53 26,747 -0.22(-0.69%)
Jun 24, 2025 31.46 31.84 31.43 31.75 54,908 +0.23(+0.73%)
Jun 23, 2025 31.83 31.88 31.34 31.52 57,619 -0.26(-0.82%)
Jun 20, 2025 31.76 31.99 31.65 31.78 77,788 +0.13(+0.41%)
Jun 18, 2025 31.69 31.79 31.50 31.65 41,077 -0.01(-0.03%)
Jun 17, 2025 31.85 32.06 31.60 31.66 69,355 -0.15(-0.47%)
Jun 16, 2025 32.29 32.48 31.71 31.81 69,139 -0.39(-1.21%)
Jun 13, 2025 32.51 32.51 32.00 32.20 83,666 +0.10(+0.31%)
Jun 12, 2025 31.91 32.10 31.86 32.10 21,477 +0.24(+0.75%)
Jun 11, 2025 31.73 31.86 31.61 31.86 47,089 +0.30(+0.95%)
Jun 10, 2025 31.51 31.76 31.41 31.56 38,954 +0.09(+0.29%)
Jun 09, 2025 31.90 31.90 31.47 31.47 72,902 -0.41(-1.29%)
Jun 06, 2025 31.99 32.00 31.79 31.88 56,438 +0.11(+0.35%)
Jun 05, 2025 31.73 31.91 31.43 31.77 39,537 +0.17(+0.54%)
Jun 04, 2025 32.10 32.24 31.54 31.60 44,652 -0.43(-1.34%)
Jun 03, 2025 31.78 32.14 31.69 32.03 70,757 +0.32(+1.01%)
Jun 02, 2025 31.49 31.75 31.27 31.71 28,157 +0.39(+1.25%)
May 30, 2025 31.20 31.37 31.11 31.32 25,614 +0.03(+0.10%)
May 29, 2025 31.54 31.54 31.06 31.29 38,363 -0.06(-0.19%)
May 28, 2025 31.68 31.70 31.35 31.35 44,314 -0.27(-0.85%)
May 27, 2025 31.71 31.72 31.54 31.62 61,443 +0.23(+0.73%)
May 23, 2025 30.82 31.44 30.11 31.39 31,054 +0.28(+0.90%)
May 22, 2025 31.17 31.22 30.84 31.11 46,117 -0.10(-0.32%)
May 21, 2025 31.47 31.47 31.15 31.21 34,055 -0.41(-1.30%)
May 20, 2025 31.60 31.76 31.53 31.62 49,314 +0.13(+0.40%)
May 19, 2025 31.50 31.60 31.28 31.49 91,861 -0.15(-0.46%)
May 16, 2025 31.75 31.82 31.48 31.64 64,574 -0.06(-0.19%)
May 15, 2025 31.48 31.70 31.38 31.70 49,273 +0.11(+0.35%)
May 14, 2025 31.44 31.59 31.23 31.59 51,898 +0.14(+0.44%)
May 13, 2025 31.11 31.58 31.08 31.45 35,464 +0.52(+1.67%)
May 12, 2025 31.49 31.49 30.76 30.94 29,907 +0.08(+0.24%)
May 09, 2025 31.06 31.06 30.69 30.86 50,309 +0.00(+0.00%)
May 08, 2025 31.13 31.20 30.84 30.86 39,275 -0.02(-0.06%)
May 07, 2025 30.59 30.95 30.59 30.88 45,925 +0.46(+1.53%)
May 06, 2025 30.52 30.55 30.21 30.42 28,247 -0.11(-0.36%)
May 05, 2025 30.65 30.78 30.38 30.52 26,803 -0.36(-1.15%)
May 02, 2025 30.83 30.93 30.53 30.88 36,723 +0.44(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.