Skip to main content
logo
Alerian Energy Infrastructure ETF (ENFR)
NYSEARCA: ENFR · Real-Time Price · USD
31.66
+0.56 (1.80%)
At close: Nov 28, 2025, 1:00 PM EST
31.59
-0.07 (-0.22%)
After-hours: Nov 28, 2025, 5:00 PM EST

ENFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202531.1631.6931.1631.6631.661.80%120,400
Nov 26, 202530.8231.2230.8231.1031.100.84%55,809
Nov 25, 202530.6730.9430.5230.8430.840.16%59,851
Nov 24, 202530.9130.9130.5830.7930.79-0.32%39,765
Nov 21, 202530.9130.9930.6530.8930.890.06%26,901
Nov 20, 202531.1331.3630.7530.8730.87-0.42%57,694
Nov 19, 202530.8231.0130.6631.0031.000.06%36,574
Nov 18, 202530.9131.0730.8030.9830.980.10%65,823
Nov 17, 202531.2531.3330.8730.9530.95-0.77%64,467
Nov 14, 202530.6231.2830.6031.1931.191.93%61,266
Nov 13, 202530.7830.9330.4730.6030.60-0.81%66,966
Nov 12, 202530.7930.9230.7030.8530.85-0.80%82,545
Nov 11, 202531.0131.1931.0131.1030.720.35%48,227
Nov 10, 202530.9131.0630.6430.9930.610.75%87,651
Nov 7, 202530.5030.7630.2330.7630.381.05%48,662
Nov 6, 202530.3330.4930.2830.4430.070.89%49,997
Nov 5, 202529.8830.3529.8830.1729.801.06%147,437
Nov 4, 202530.0330.0329.8329.8629.49-1.31%46,345
Nov 3, 202530.2530.2929.9530.2529.880.13%104,302
Oct 31, 202530.2330.3330.1430.2129.840.03%48,828
Oct 30, 202530.0830.4229.9830.2029.830.27%70,781
Oct 29, 202530.4730.5230.0430.1229.75-1.08%75,163
Oct 28, 202530.4130.5130.2730.4530.080.10%52,175
Oct 27, 202530.4730.4730.2830.4230.050.20%78,776
Oct 24, 202530.7730.7730.2830.3629.99-0.91%56,662
Oct 23, 202531.1531.1530.6030.6430.27-0.65%65,881
Oct 22, 202530.5930.9030.4430.8430.460.95%44,128
Oct 21, 202530.6030.7830.4030.5530.18-42,772
Oct 20, 202530.3630.5830.3630.5530.180.93%51,667
Oct 17, 202530.2430.2930.0930.2729.90-0.07%43,371
Oct 16, 202530.7930.7930.2130.2929.92-1.59%57,422
Oct 15, 202530.7431.0430.6330.7830.400.49%37,054
Oct 14, 202530.6330.7130.3930.6330.26-0.42%50,195
Oct 13, 202530.8730.9630.6430.7630.380.49%50,292
Oct 10, 202531.2831.4030.5930.6130.24-2.30%96,163
Oct 9, 202532.0032.1331.3131.3330.95-2.28%43,947
Oct 8, 202532.1032.1031.8232.0631.67-0.25%43,596
Oct 7, 202532.1532.1631.8732.1431.750.03%87,872
Oct 6, 202532.5732.5732.0932.1331.74-0.80%44,955
Oct 3, 202532.2732.4732.1532.3931.990.90%70,811
Oct 2, 202532.2532.4932.0132.1031.71-0.56%38,139
Oct 1, 202532.3332.3632.1832.2831.89-0.40%288,090
Sep 30, 202532.2432.4232.2132.4132.010.09%92,668
Sep 29, 202532.7132.7132.2032.3831.98-0.92%57,464
Sep 26, 202532.5932.9432.5932.6832.280.31%28,101
Sep 25, 202532.5132.6932.3932.5832.18-299,260
Sep 24, 202532.2532.7632.2532.5832.181.28%38,482
Sep 23, 202531.8632.3831.8532.1731.770.98%45,477
Sep 22, 202531.8532.0031.6531.8531.470.08%36,824
Sep 19, 202532.1132.1131.7231.8331.44-0.93%57,534