Alerian Energy Infrastructure ETF (ENFR)

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	31.67	31.73	31.44	31.44	-	-0.69%	21,498
Jul 24, 2025	31.48	31.69	31.32	31.66	31.66	0.96%	37,290
Jul 23, 2025	31.36	31.50	31.23	31.36	31.36	0.35%	47,352
Jul 22, 2025	31.20	31.48	31.20	31.25	31.25	-0.06%	34,573
Jul 21, 2025	32.15	32.15	31.18	31.27	31.27	-2.46%	120,717
Jul 18, 2025	31.79	32.19	31.78	32.06	32.06	1.49%	31,890
Jul 17, 2025	31.55	31.64	31.34	31.59	31.59	0.16%	38,846
Jul 16, 2025	31.69	31.70	31.40	31.54	31.54	-0.48%	42,154
Jul 15, 2025	31.94	31.95	31.46	31.69	31.69	-0.72%	35,246
Jul 14, 2025	31.62	31.93	31.60	31.92	31.92	1.08%	29,972
Jul 11, 2025	31.42	31.66	31.41	31.58	31.58	0.41%	51,136
Jul 10, 2025	31.30	31.45	31.05	31.45	31.45	0.16%	135,617
Jul 9, 2025	31.66	31.66	31.33	31.40	31.40	-0.48%	60,861
Jul 8, 2025	31.48	31.66	31.26	31.55	31.55	0.13%	70,130
Jul 7, 2025	31.77	31.81	31.31	31.51	31.51	-1.16%	68,992
Jul 3, 2025	31.94	31.94	31.72	31.88	31.88	-0.13%	21,822
Jul 2, 2025	31.79	31.98	31.40	31.92	31.92	0.85%	52,401
Jul 1, 2025	32.25	32.28	31.54	31.65	31.65	-1.83%	298,950
Jun 30, 2025	32.15	32.37	31.96	32.24	32.24	0.44%	109,810
Jun 27, 2025	32.15	32.33	31.89	32.10	32.10	-0.19%	283,126
Jun 26, 2025	31.67	32.16	31.67	32.16	32.16	2.00%	35,315
Jun 25, 2025	31.78	31.78	31.30	31.53	31.53	-0.69%	26,747
Jun 24, 2025	31.46	31.84	31.43	31.75	31.75	0.73%	54,908
Jun 23, 2025	31.83	31.88	31.34	31.52	31.52	-0.82%	57,619
Jun 20, 2025	31.76	31.99	31.65	31.78	31.78	0.41%	77,788
Jun 18, 2025	31.69	31.79	31.50	31.65	31.65	-0.03%	41,077
Jun 17, 2025	31.85	32.06	31.60	31.66	31.66	-0.47%	69,355
Jun 16, 2025	32.29	32.48	31.72	31.81	31.81	-1.21%	69,139
Jun 13, 2025	32.51	32.51	32.00	32.20	32.20	0.31%	83,666
Jun 12, 2025	31.91	32.10	31.86	32.10	32.10	0.75%	21,777
Jun 11, 2025	31.73	31.86	31.61	31.86	31.86	0.95%	47,089
Jun 10, 2025	31.51	31.76	31.41	31.56	31.56	0.29%	38,954
Jun 9, 2025	31.90	31.90	31.47	31.47	31.47	-1.29%	72,902
Jun 6, 2025	31.99	32.00	31.79	31.88	31.88	0.35%	56,438
Jun 5, 2025	31.73	31.91	31.43	31.77	31.77	0.54%	39,537
Jun 4, 2025	32.10	32.24	31.54	31.60	31.60	-1.34%	44,652
Jun 3, 2025	31.78	32.14	31.69	32.03	32.03	1.01%	70,757
Jun 2, 2025	31.49	31.75	31.27	31.71	31.71	1.25%	28,157
May 30, 2025	31.20	31.37	31.11	31.32	31.32	0.10%	25,614
May 29, 2025	31.54	31.54	31.06	31.29	31.29	-0.19%	38,363
May 28, 2025	31.68	31.70	31.35	31.35	31.35	-0.85%	44,314
May 27, 2025	31.71	31.72	31.54	31.62	31.62	0.73%	61,443
May 23, 2025	30.82	31.44	30.11	31.39	31.39	0.90%	31,054
May 22, 2025	31.17	31.22	30.84	31.11	31.11	-0.32%	46,117
May 21, 2025	31.47	31.47	31.15	31.21	31.21	-1.30%	34,055
May 20, 2025	31.60	31.76	31.53	31.62	31.62	0.40%	49,314
May 19, 2025	31.50	31.60	31.28	31.49	31.49	-0.46%	91,862
May 16, 2025	31.75	31.82	31.48	31.64	31.64	-0.19%	64,574
May 15, 2025	31.48	31.70	31.38	31.70	31.70	0.35%	49,273
May 14, 2025	31.44	31.59	31.23	31.59	31.59	-0.75%	51,898

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.