Alerian Energy Infrastructure ETF (ENFR)
NYSEARCA: ENFR · Real-Time Price · USD
31.33
-0.26 (-0.82%)
Sep 8, 2025, 11:07 AM - Market open
ENFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.71 | 31.81 | 31.45 | 31.40 | - | -0.60% | 4,896 |
| Sep 5, 2025 | 31.74 | 31.81 | 31.20 | 31.59 | 31.59 | -0.69% | 62,493 |
| Sep 4, 2025 | 31.80 | 31.99 | 31.68 | 31.81 | 31.81 | 0.16% | 50,172 |
| Sep 3, 2025 | 31.88 | 31.88 | 31.67 | 31.76 | 31.76 | -0.38% | 43,175 |
| Sep 2, 2025 | 31.98 | 32.03 | 31.67 | 31.88 | 31.88 | -0.62% | 47,782 |
| Aug 29, 2025 | 31.95 | 32.23 | 31.90 | 32.08 | 32.08 | 0.46% | 77,698 |
| Aug 28, 2025 | 31.77 | 31.96 | 31.60 | 31.93 | 31.93 | 0.60% | 29,457 |
| Aug 27, 2025 | 31.55 | 31.87 | 31.54 | 31.74 | 31.74 | 0.57% | 24,171 |
| Aug 26, 2025 | 31.55 | 31.58 | 31.29 | 31.56 | 31.56 | 0.13% | 52,998 |
| Aug 25, 2025 | 31.72 | 31.75 | 31.48 | 31.52 | 31.52 | -0.47% | 58,734 |
| Aug 22, 2025 | 31.75 | 31.89 | 31.63 | 31.67 | 31.67 | 0.03% | 33,461 |
| Aug 21, 2025 | 31.54 | 31.79 | 31.54 | 31.66 | 31.66 | 0.44% | 41,903 |
| Aug 20, 2025 | 31.25 | 31.70 | 31.25 | 31.52 | 31.52 | 0.90% | 44,365 |
| Aug 19, 2025 | 31.21 | 31.30 | 31.09 | 31.24 | 31.24 | 0.03% | 39,059 |
| Aug 18, 2025 | 31.37 | 31.38 | 31.17 | 31.23 | 31.23 | -0.67% | 58,913 |
| Aug 15, 2025 | 31.64 | 31.71 | 31.40 | 31.44 | 31.44 | -0.60% | 40,807 |
| Aug 14, 2025 | 31.61 | 31.71 | 31.53 | 31.63 | 31.63 | -0.06% | 76,852 |
| Aug 13, 2025 | 31.54 | 31.66 | 31.30 | 31.65 | 31.65 | -0.50% | 30,999 |
| Aug 12, 2025 | 31.95 | 31.95 | 31.54 | 31.81 | 31.43 | -0.03% | 53,510 |
| Aug 11, 2025 | 31.88 | 31.94 | 31.73 | 31.82 | 31.44 | 0.06% | 45,944 |
| Aug 8, 2025 | 32.10 | 32.14 | 31.78 | 31.80 | 31.42 | -0.44% | 28,632 |
| Aug 7, 2025 | 32.16 | 32.27 | 31.86 | 31.94 | 31.56 | -0.13% | 53,790 |
| Aug 6, 2025 | 32.16 | 32.17 | 31.83 | 31.98 | 31.60 | -0.12% | 30,966 |
| Aug 5, 2025 | 32.33 | 32.39 | 31.68 | 32.02 | 31.63 | -0.93% | 28,442 |
| Aug 4, 2025 | 32.13 | 32.46 | 32.13 | 32.32 | 31.93 | 0.84% | 36,678 |
| Aug 1, 2025 | 32.14 | 32.21 | 31.70 | 32.05 | 31.66 | -0.25% | 41,435 |
| Jul 31, 2025 | 31.80 | 32.29 | 31.72 | 32.13 | 31.74 | 0.85% | 60,606 |
| Jul 30, 2025 | 31.87 | 31.96 | 31.72 | 31.86 | 31.48 | 0.09% | 43,693 |
| Jul 29, 2025 | 31.60 | 31.87 | 31.60 | 31.83 | 31.45 | 1.27% | 79,057 |
| Jul 28, 2025 | 31.64 | 31.70 | 31.30 | 31.43 | 31.05 | -0.03% | 37,497 |
| Jul 25, 2025 | 31.67 | 31.73 | 31.44 | 31.44 | 31.06 | -0.69% | 21,507 |
| Jul 24, 2025 | 31.48 | 31.69 | 31.32 | 31.66 | 31.28 | 0.96% | 37,290 |
| Jul 23, 2025 | 31.36 | 31.50 | 31.23 | 31.36 | 30.98 | 0.35% | 47,352 |
| Jul 22, 2025 | 31.20 | 31.48 | 31.20 | 31.25 | 30.87 | -0.06% | 34,573 |
| Jul 21, 2025 | 32.15 | 32.15 | 31.18 | 31.27 | 30.89 | -2.46% | 120,717 |
| Jul 18, 2025 | 31.79 | 32.19 | 31.78 | 32.06 | 31.67 | 1.49% | 31,890 |
| Jul 17, 2025 | 31.55 | 31.64 | 31.34 | 31.59 | 31.21 | 0.16% | 38,846 |
| Jul 16, 2025 | 31.69 | 31.70 | 31.40 | 31.54 | 31.16 | -0.48% | 42,154 |
| Jul 15, 2025 | 31.94 | 31.95 | 31.46 | 31.69 | 31.31 | -0.72% | 35,246 |
| Jul 14, 2025 | 31.62 | 31.93 | 31.60 | 31.92 | 31.54 | 1.08% | 29,972 |
| Jul 11, 2025 | 31.42 | 31.66 | 31.41 | 31.58 | 31.20 | 0.41% | 51,136 |
| Jul 10, 2025 | 31.30 | 31.45 | 31.05 | 31.45 | 31.07 | 0.16% | 135,617 |
| Jul 9, 2025 | 31.66 | 31.66 | 31.33 | 31.40 | 31.02 | -0.48% | 60,861 |
| Jul 8, 2025 | 31.48 | 31.66 | 31.26 | 31.55 | 31.17 | 0.13% | 70,130 |
| Jul 7, 2025 | 31.77 | 31.81 | 31.31 | 31.51 | 31.13 | -1.16% | 68,992 |
| Jul 3, 2025 | 31.94 | 31.94 | 31.72 | 31.88 | 31.50 | -0.13% | 21,822 |
| Jul 2, 2025 | 31.79 | 31.98 | 31.40 | 31.92 | 31.54 | 0.85% | 52,401 |
| Jul 1, 2025 | 32.25 | 32.28 | 31.54 | 31.65 | 31.27 | -1.83% | 298,950 |
| Jun 30, 2025 | 32.15 | 32.37 | 31.96 | 32.24 | 31.85 | 0.44% | 109,810 |
| Jun 27, 2025 | 32.15 | 32.33 | 31.89 | 32.10 | 31.71 | -0.19% | 283,126 |