NYSEARCA:ENFR
Alerian Energy Infrastructure ETF Price (Quote)
$25.54
+0.131 (+0.516%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ENFR stock ended at $25.54. This is 0.516% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.700% from a day low at $25.48 to a day high of $25.66. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $25.58 | $25.66 | $25.48 | $25.54 | 12 096 |
| May 03, 2024 | $25.48 | $25.48 | $25.30 | $25.41 | 8 820 |
| May 02, 2024 | $25.11 | $25.37 | $25.11 | $25.32 | 5 117 |
| May 01, 2024 | $25.24 | $25.24 | $24.89 | $24.98 | 9 774 |
| Apr 30, 2024 | $25.73 | $25.73 | $25.27 | $25.27 | 13 726 |
| Apr 29, 2024 | $25.71 | $25.75 | $25.65 | $25.72 | 15 486 |
| Apr 26, 2024 | $25.73 | $25.73 | $25.53 | $25.61 | 14 078 |
| Apr 25, 2024 | $25.39 | $25.74 | $25.39 | $25.74 | 3 744 |
| Apr 24, 2024 | $25.31 | $25.47 | $25.31 | $25.44 | 9 399 |
| Apr 23, 2024 | $25.34 | $25.46 | $25.30 | $25.41 | 24 608 |
| Apr 22, 2024 | $25.18 | $25.39 | $25.00 | $25.32 | 16 855 |
| Apr 19, 2024 | $24.75 | $25.23 | $24.70 | $25.18 | 21 158 |
| Apr 18, 2024 | $24.71 | $24.86 | $24.68 | $24.76 | 15 054 |
| Apr 17, 2024 | $24.60 | $24.60 | $24.38 | $24.55 | 15 359 |
| Apr 16, 2024 | $24.73 | $24.73 | $24.40 | $24.47 | 24 491 |
| Apr 15, 2024 | $25.08 | $25.09 | $24.68 | $24.74 | 53 059 |
| Apr 12, 2024 | $25.28 | $25.40 | $24.94 | $24.94 | 26 082 |
| Apr 11, 2024 | $25.35 | $25.35 | $25.04 | $25.23 | 13 344 |
| Apr 10, 2024 | $25.39 | $25.39 | $25.19 | $25.29 | 16 201 |
| Apr 09, 2024 | $25.47 | $25.51 | $25.37 | $25.47 | 8 520 |
| Apr 08, 2024 | $25.58 | $25.61 | $25.49 | $25.50 | 15 288 |
| Apr 05, 2024 | $25.62 | $25.62 | $25.44 | $25.50 | 9 881 |
| Apr 04, 2024 | $25.83 | $25.83 | $25.54 | $25.54 | 15 744 |
| Apr 03, 2024 | $25.63 | $25.73 | $25.53 | $25.66 | 12 924 |
| Apr 02, 2024 | $25.39 | $25.51 | $25.38 | $25.47 | 15 389 |
