Alerian Energy Infrastructure ETF (ENFR)

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.94	40.30	39.81	40.29	40.29	0.98%	59,083
May 21, 2026	39.96	40.24	39.67	39.90	39.90	0.08%	70,741
May 20, 2026	40.27	40.62	39.67	39.87	39.87	-1.24%	69,209
May 19, 2026	40.00	40.43	39.78	40.37	40.37	1.03%	143,639
May 18, 2026	39.52	40.19	39.36	39.96	39.96	1.11%	193,458
May 15, 2026	39.41	39.68	39.31	39.52	39.52	0.76%	69,877
May 14, 2026	38.65	39.27	38.65	39.22	39.22	1.63%	31,498
May 13, 2026	38.55	38.59	38.17	38.59	38.59	0.48%	40,102
May 12, 2026	38.45	38.79	38.26	38.79	38.40	1.17%	56,251
May 11, 2026	37.91	38.41	37.75	38.34	37.96	1.91%	93,794
May 8, 2026	38.20	38.20	37.60	37.62	37.25	-0.89%	64,528
May 7, 2026	37.86	37.98	37.26	37.96	37.58	0.05%	165,995
May 6, 2026	38.44	38.44	37.79	37.94	37.56	-2.47%	119,926
May 5, 2026	39.10	39.14	38.79	38.90	38.51	-0.64%	56,781
May 4, 2026	38.79	39.21	38.63	39.15	38.76	1.19%	66,202
May 1, 2026	39.01	39.01	38.51	38.69	38.30	-1.02%	126,380
Apr 30, 2026	38.04	39.20	37.94	39.09	38.70	2.49%	66,867
Apr 29, 2026	37.83	38.14	37.83	38.14	37.76	1.46%	87,027
Apr 28, 2026	37.27	37.72	37.27	37.59	37.22	1.57%	56,108
Apr 27, 2026	37.13	37.32	36.90	37.01	36.64	-0.03%	36,871
Apr 24, 2026	36.92	37.02	36.60	37.02	36.65	0.11%	69,608
Apr 23, 2026	36.80	37.00	36.71	36.98	36.61	0.85%	74,530
Apr 22, 2026	36.54	36.74	36.52	36.67	36.30	0.94%	74,632
Apr 21, 2026	36.41	36.56	36.10	36.33	35.97	0.11%	47,315
Apr 20, 2026	36.45	36.62	36.26	36.29	35.93	-0.19%	151,643
Apr 17, 2026	36.43	36.44	35.78	36.36	36.00	-0.90%	232,254
Apr 16, 2026	36.56	36.92	36.48	36.69	36.32	0.58%	68,021
Apr 15, 2026	36.65	36.77	36.47	36.48	36.12	-0.76%	48,895
Apr 14, 2026	37.07	37.07	36.47	36.76	36.39	-0.89%	148,590
Apr 13, 2026	37.82	37.82	36.90	37.09	36.72	-1.25%	84,440
Apr 10, 2026	37.62	37.74	37.37	37.56	37.19	-0.24%	52,925
Apr 9, 2026	37.92	38.56	37.53	37.65	37.28	-0.58%	47,738
Apr 8, 2026	37.54	37.93	36.85	37.87	37.49	-1.35%	75,169
Apr 7, 2026	37.95	38.69	37.95	38.39	38.01	1.21%	111,477
Apr 6, 2026	37.82	38.13	37.82	37.93	37.55	0.11%	41,644
Apr 2, 2026	38.02	38.27	37.70	37.89	37.51	0.99%	206,179
Apr 1, 2026	37.91	37.97	37.19	37.52	37.15	-1.81%	225,035
Mar 31, 2026	38.77	38.77	37.79	38.21	37.83	-1.39%	126,885
Mar 30, 2026	39.30	39.32	38.58	38.75	38.36	-0.79%	68,081
Mar 27, 2026	39.16	39.47	38.95	39.06	38.67	0.03%	94,311
Mar 26, 2026	38.84	39.22	38.79	39.05	38.66	0.72%	66,684
Mar 25, 2026	38.68	38.89	38.45	38.77	38.38	-0.03%	46,175
Mar 24, 2026	38.48	39.19	38.38	38.78	38.39	1.07%	123,219
Mar 23, 2026	37.71	38.49	37.51	38.37	37.99	1.13%	90,597
Mar 20, 2026	38.19	38.50	37.88	37.94	37.56	-0.42%	164,404
Mar 19, 2026	37.55	38.38	37.55	38.10	37.72	1.84%	93,374
Mar 18, 2026	37.52	37.52	37.29	37.41	37.04	-0.37%	70,302
Mar 17, 2026	37.59	37.94	37.46	37.55	37.18	0.24%	46,196
Mar 16, 2026	37.52	37.55	37.16	37.46	37.09	0.16%	125,197
Mar 13, 2026	37.18	37.52	37.18	37.40	37.03	0.51%	65,818

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.