Alerian Energy Infrastructure ETF (ENFR)
NYSEARCA: ENFR · Real-Time Price · USD
32.83
+0.02 (0.06%)
At close: Mar 28, 2025, 4:00 PM
32.21
-0.62 (-1.89%)
After-hours: Mar 28, 2025, 4:08 PM EDT
ENFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.81 | 32.87 | 32.58 | 32.83 | 32.83 | 0.06% | 65,493 |
| Mar 27, 2025 | 33.09 | 33.22 | 32.79 | 32.81 | 32.81 | -1.06% | 383,964 |
| Mar 26, 2025 | 33.36 | 33.49 | 33.07 | 33.16 | 33.16 | -0.24% | 59,987 |
| Mar 25, 2025 | 33.30 | 33.51 | 33.21 | 33.24 | 33.24 | -0.12% | 42,432 |
| Mar 24, 2025 | 33.03 | 33.42 | 33.03 | 33.28 | 33.28 | 1.49% | 57,799 |
| Mar 21, 2025 | 32.98 | 32.98 | 32.68 | 32.79 | 32.79 | -0.91% | 29,682 |
| Mar 20, 2025 | 32.84 | 33.14 | 32.80 | 33.09 | 33.09 | 0.64% | 71,072 |
| Mar 19, 2025 | 32.56 | 33.00 | 32.50 | 32.88 | 32.88 | 1.23% | 63,523 |
| Mar 18, 2025 | 32.58 | 32.65 | 32.36 | 32.48 | 32.48 | -0.09% | 31,513 |
| Mar 17, 2025 | 31.98 | 32.64 | 31.98 | 32.51 | 32.51 | 1.75% | 43,269 |
| Mar 14, 2025 | 31.54 | 32.05 | 31.48 | 31.95 | 31.95 | 1.95% | 48,892 |
| Mar 13, 2025 | 31.54 | 31.76 | 31.24 | 31.34 | 31.34 | -0.63% | 36,247 |
| Mar 12, 2025 | 31.37 | 31.77 | 31.28 | 31.54 | 31.54 | 1.41% | 54,181 |
| Mar 11, 2025 | 30.91 | 31.45 | 30.83 | 31.10 | 31.10 | 0.68% | 77,144 |
| Mar 10, 2025 | 30.59 | 30.99 | 30.47 | 30.89 | 30.89 | 0.42% | 59,282 |
| Mar 7, 2025 | 30.62 | 30.94 | 30.29 | 30.76 | 30.76 | 0.46% | 29,178 |
| Mar 6, 2025 | 31.03 | 31.15 | 30.41 | 30.62 | 30.62 | -2.23% | 45,539 |
| Mar 5, 2025 | 31.32 | 31.45 | 30.89 | 31.32 | 31.32 | -0.32% | 50,235 |
| Mar 4, 2025 | 31.60 | 31.81 | 31.02 | 31.42 | 31.42 | -1.69% | 68,650 |
| Mar 3, 2025 | 32.51 | 32.65 | 31.74 | 31.96 | 31.96 | -1.27% | 72,125 |
| Feb 28, 2025 | 31.54 | 32.37 | 31.54 | 32.37 | 32.37 | 2.70% | 67,410 |
| Feb 27, 2025 | 31.74 | 31.80 | 31.47 | 31.52 | 31.52 | -0.32% | 69,418 |
| Feb 26, 2025 | 31.47 | 31.74 | 31.42 | 31.62 | 31.62 | 0.54% | 75,259 |
| Feb 25, 2025 | 31.68 | 31.68 | 30.87 | 31.45 | 31.45 | -0.82% | 101,926 |
| Feb 24, 2025 | 32.04 | 32.13 | 31.49 | 31.71 | 31.71 | -0.66% | 176,388 |
| Feb 21, 2025 | 32.33 | 32.38 | 31.74 | 31.92 | 31.92 | -1.45% | 177,386 |
| Feb 20, 2025 | 32.43 | 32.43 | 31.91 | 32.39 | 32.39 | -0.22% | 78,050 |
| Feb 19, 2025 | 32.45 | 32.62 | 32.28 | 32.46 | 32.46 | 0.06% | 38,874 |
| Feb 18, 2025 | 32.29 | 32.57 | 32.19 | 32.44 | 32.44 | 0.78% | 55,684 |
| Feb 14, 2025 | 32.49 | 32.50 | 32.17 | 32.19 | 32.19 | -0.49% | 80,137 |
| Feb 13, 2025 | 31.93 | 32.44 | 31.93 | 32.35 | 32.35 | 1.70% | 38,254 |
| Feb 12, 2025 | 32.10 | 32.22 | 31.75 | 31.81 | 31.81 | -2.33% | 64,428 |
| Feb 11, 2025 | 32.79 | 32.79 | 32.38 | 32.57 | 32.21 | -0.52% | 49,853 |
| Feb 10, 2025 | 32.73 | 32.94 | 32.55 | 32.74 | 32.38 | 0.86% | 64,696 |
| Feb 7, 2025 | 32.53 | 32.59 | 32.12 | 32.46 | 32.10 | 0.06% | 90,961 |
| Feb 6, 2025 | 33.10 | 33.10 | 32.25 | 32.44 | 32.08 | -1.49% | 59,566 |
| Feb 5, 2025 | 32.78 | 33.05 | 32.71 | 32.93 | 32.57 | 0.98% | 67,731 |
| Feb 4, 2025 | 32.48 | 32.80 | 32.42 | 32.61 | 32.25 | 0.59% | 78,811 |
| Feb 3, 2025 | 31.67 | 32.54 | 31.42 | 32.42 | 32.06 | 0.87% | 103,702 |
| Jan 31, 2025 | 33.03 | 33.04 | 32.14 | 32.14 | 31.79 | -2.49% | 176,777 |
| Jan 30, 2025 | 32.80 | 32.99 | 32.76 | 32.96 | 32.60 | 1.29% | 121,222 |
| Jan 29, 2025 | 32.33 | 32.71 | 32.33 | 32.54 | 32.18 | 0.53% | 61,169 |
| Jan 28, 2025 | 32.26 | 32.43 | 31.90 | 32.37 | 32.01 | 0.59% | 137,071 |
| Jan 27, 2025 | 33.23 | 33.23 | 31.94 | 32.18 | 31.82 | -3.85% | 169,237 |
| Jan 24, 2025 | 33.65 | 33.75 | 33.42 | 33.47 | 33.10 | -0.30% | 77,365 |
| Jan 23, 2025 | 33.67 | 33.84 | 33.40 | 33.57 | 33.20 | -0.03% | 120,034 |
| Jan 22, 2025 | 34.16 | 34.20 | 33.58 | 33.58 | 33.21 | -1.58% | 135,626 |
| Jan 21, 2025 | 33.83 | 34.28 | 33.62 | 34.12 | 33.74 | 1.49% | 229,046 |
| Jan 17, 2025 | 33.47 | 33.75 | 33.28 | 33.62 | 33.25 | 0.78% | 88,833 |
| Jan 16, 2025 | 32.98 | 33.36 | 32.90 | 33.36 | 32.99 | 1.34% | 67,541 |