Canada markets closed

Alerian Energy Infrastructure ETF (ENFR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.41+0.13 (+0.52%)
At close: 03:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.4825.4325.3025.4125.418,820
May 02, 202425.1125.3725.1125.2825.285,100
May 01, 202425.2425.2424.8825.1125.119,800
Apr 30, 202425.7325.7325.2725.2725.2713,700
Apr 29, 202425.7125.7525.6425.7425.7415,500
Apr 26, 202425.7325.7325.5325.6125.6114,100
Apr 25, 202425.3925.7425.3925.6825.683,900
Apr 24, 202425.3125.5625.3125.5625.569,500
Apr 23, 202425.3425.4625.3025.4125.4124,600
Apr 22, 202425.1825.3925.0025.3225.3216,900
Apr 19, 202424.7525.2524.7025.1825.1821,200
Apr 18, 202424.7124.8824.6724.7524.7515,100
Apr 17, 202424.6024.6624.3824.5824.5815,400
Apr 16, 202424.7324.7324.4024.4924.4924,600
Apr 15, 202425.0825.0924.6824.7424.7453,100
Apr 12, 202425.2825.4024.9224.9424.9426,100
Apr 11, 202425.3525.3525.0425.2325.2313,300
Apr 10, 202425.3925.3925.1925.3025.3016,800
Apr 09, 202425.4725.5125.3725.4725.478,500
Apr 08, 202425.5825.6125.4925.5025.5015,300
Apr 05, 202425.6225.6225.3825.5025.509,900
Apr 04, 202425.8325.8325.5425.5425.5415,900
Apr 03, 202425.6325.7325.5325.6625.6612,900
Apr 02, 202425.3925.5125.3825.5125.5115,700
Apr 01, 202425.4825.4825.2725.4025.4011,100
Mar 28, 202425.2325.4625.1925.4325.4320,200
Mar 27, 202424.9625.1024.9525.1025.1014,900
Mar 26, 202425.0525.0524.9024.9224.9218,100
Mar 25, 202424.9425.0324.9425.0125.018,200
Mar 22, 202424.9824.9824.8624.8924.8916,600
Mar 21, 202424.9425.0224.9124.9724.978,100
Mar 20, 202424.7224.9024.7224.8824.8824,700
Mar 19, 202424.5924.8624.5924.8124.8115,700
Mar 18, 202424.6124.6324.5124.6324.6317,000
Mar 15, 202424.4124.5924.4124.5524.5510,300
Mar 14, 202424.5924.5924.3424.4324.4331,700
Mar 13, 202424.7224.8124.6724.7024.7012,300
Mar 12, 202424.5124.6324.4924.6024.6017,200
Mar 11, 202424.3424.5224.2924.5124.5124,400
Mar 08, 202424.3724.5424.2824.3324.3310,500
Mar 07, 202424.4224.4624.3724.4324.4317,300
Mar 06, 202424.3424.4424.3124.3224.3240,100
Mar 05, 202423.9724.3123.9724.1324.1310,500
Mar 04, 202424.0224.0823.9823.9823.9824,200
Mar 01, 202423.8524.0223.8324.0124.0182,600
Feb 29, 202423.5823.8023.5823.7523.7510,800
Feb 28, 202423.7623.7623.5523.5523.559,500
Feb 27, 202423.7523.7523.6323.6323.639,000
Feb 26, 202423.7123.8823.5923.6223.6214,500
Feb 23, 202423.7023.8823.7023.7723.778,700
Feb 22, 202423.7023.8523.6023.7723.778,900
Feb 21, 202423.4923.7623.4923.7423.746,500
Feb 20, 202423.3523.4423.3423.3923.39111,400
Feb 16, 202423.0223.4223.0223.3123.3129,700
Feb 15, 202422.4523.1322.4523.1323.139,800
Feb 14, 202422.6322.6322.4122.4422.4430,000
Feb 13, 202422.7322.8222.3822.5322.5314,000
Feb 12, 202422.4922.8522.4922.7622.7644,800
Feb 09, 202422.5522.5722.4122.5022.5019,400
Feb 08, 202422.5222.5222.4222.4822.4814,300
Feb 08, 20240.343 Dividend
Feb 07, 202422.8522.8522.7322.8422.5020,000
Feb 06, 202422.8122.9222.7722.7922.4515,300
Feb 05, 202423.0123.0122.7122.8022.4615,400
Feb 02, 202423.1723.1722.9423.0822.7317,000
Feb 01, 202423.3523.5223.2523.2722.9212,900
Jan 31, 202423.5023.5023.1523.1522.8027,800
Jan 30, 202423.4023.5423.3723.5023.1517,200
Jan 29, 202423.4323.4623.2323.4623.1116,600
Jan 26, 202423.3123.4623.2623.4623.1128,300
Jan 25, 202423.1723.2323.0223.2322.8839,600
Jan 24, 202423.1623.1622.9723.0322.6812,100
Jan 23, 202423.0323.0522.9022.9822.6317,000
Jan 22, 202422.8823.0422.8123.0022.6513,600
Jan 19, 202422.8122.8322.6822.8122.4734,500
Jan 18, 202422.8122.8322.6622.8322.4923,900
Jan 17, 202422.9223.0122.7022.7622.4213,800
Jan 16, 202423.2323.2323.0223.0522.7019,000
Jan 12, 202423.3823.3823.1423.2622.917,500
Jan 11, 202423.2423.2423.0123.0822.7316,800
Jan 10, 202423.2223.2223.0523.1722.828,300
Jan 09, 202423.2523.2523.0323.1422.7917,500
Jan 08, 202423.0723.2722.9523.2222.8719,700
Jan 05, 202423.2423.3623.1923.2722.9213,500
Jan 04, 202423.4323.5323.1523.2122.8620,800
Jan 03, 202423.1623.3823.1323.2922.9413,700
Jan 02, 202423.0523.1723.0523.1322.7814,100
Dec 29, 202323.0723.0922.9923.0922.7412,000
Dec 28, 202323.1923.2123.0323.0322.6814,800
Dec 27, 202323.2323.2623.1023.1522.8036,100
Dec 26, 202323.2123.2823.1323.2322.8818,800
Dec 22, 202323.1123.2023.0423.0822.738,500
Dec 21, 202322.8123.0022.8122.9922.6457,500
Dec 20, 202322.9623.0622.7622.8122.478,100
Dec 19, 202322.8523.0322.8522.9422.6044,200
Dec 18, 202322.8323.0522.6322.8722.5322,800
Dec 15, 202322.7622.7622.6022.6422.3013,000
Dec 14, 202322.8823.0122.8422.8822.5414,600
Dec 13, 202322.3122.7522.2622.7322.3910,800
Dec 12, 202322.4422.4422.2422.3221.9811,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...