Alerian Energy Infrastructure ETF (ENFR)

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.83	38.12	37.83	37.97	-	1.01%	79,191
Apr 28, 2026	37.27	37.72	37.27	37.59	37.59	1.57%	56,108
Apr 27, 2026	37.13	37.32	36.90	37.01	37.01	-0.03%	36,677
Apr 24, 2026	36.92	37.02	36.60	37.02	37.02	0.11%	69,608
Apr 23, 2026	36.80	37.00	36.71	36.98	36.98	0.85%	74,530
Apr 22, 2026	36.54	36.74	36.52	36.67	36.67	0.94%	74,622
Apr 21, 2026	36.41	36.56	36.10	36.33	36.33	0.11%	47,221
Apr 20, 2026	36.45	36.62	36.26	36.29	36.29	-0.19%	151,593
Apr 17, 2026	36.43	36.44	35.78	36.36	36.36	-0.90%	232,254
Apr 16, 2026	36.56	36.92	36.48	36.69	36.69	0.58%	66,074
Apr 15, 2026	36.65	36.77	36.47	36.48	36.48	-0.76%	48,893
Apr 14, 2026	37.07	37.07	36.47	36.76	36.76	-0.89%	148,191
Apr 13, 2026	37.82	37.82	36.90	37.09	37.09	-1.25%	84,440
Apr 10, 2026	37.62	37.74	37.37	37.56	37.56	-0.24%	52,924
Apr 9, 2026	37.92	38.56	37.53	37.65	37.65	-0.58%	47,738
Apr 8, 2026	37.54	37.93	36.85	37.87	37.87	-1.35%	75,155
Apr 7, 2026	37.95	38.69	37.95	38.39	38.39	1.21%	111,344
Apr 6, 2026	37.82	38.13	37.82	37.93	37.93	0.11%	41,519
Apr 2, 2026	38.02	38.27	37.70	37.89	37.89	0.99%	206,179
Apr 1, 2026	37.91	37.97	37.19	37.52	37.52	-1.81%	222,250
Mar 31, 2026	38.77	38.77	37.79	38.21	38.21	-1.39%	126,699
Mar 30, 2026	39.30	39.32	38.58	38.75	38.75	-0.79%	68,036
Mar 27, 2026	39.16	39.47	38.95	39.06	39.06	0.03%	94,221
Mar 26, 2026	38.84	39.22	38.79	39.05	39.05	0.72%	66,387
Mar 25, 2026	38.68	38.89	38.45	38.77	38.77	-0.03%	46,117
Mar 24, 2026	38.48	39.19	38.38	38.78	38.78	1.07%	123,204
Mar 23, 2026	37.71	38.49	37.51	38.37	38.37	1.13%	90,587
Mar 20, 2026	38.19	38.50	37.88	37.94	37.94	-0.42%	164,354
Mar 19, 2026	37.55	38.38	37.55	38.10	38.10	1.84%	93,251
Mar 18, 2026	37.52	37.52	37.29	37.41	37.41	-0.37%	70,300
Mar 17, 2026	37.59	37.94	37.46	37.55	37.55	0.24%	46,196
Mar 16, 2026	37.52	37.55	37.16	37.46	37.46	0.16%	123,861
Mar 13, 2026	37.18	37.52	37.18	37.40	37.40	0.51%	65,818
Mar 12, 2026	37.48	37.71	37.20	37.21	37.21	-0.48%	69,297
Mar 11, 2026	36.99	37.39	36.89	37.39	37.39	1.33%	152,908
Mar 10, 2026	37.25	37.33	36.88	36.90	36.90	-0.75%	47,196
Mar 9, 2026	37.64	37.69	37.13	37.18	37.18	-1.06%	113,150
Mar 6, 2026	37.65	37.73	37.32	37.58	37.58	0.29%	154,295
Mar 5, 2026	37.42	37.67	37.24	37.47	37.47	0.03%	41,192
Mar 4, 2026	37.41	37.49	36.89	37.46	37.46	0.02%	48,805
Mar 3, 2026	37.63	37.68	37.09	37.45	37.45	-0.21%	87,652
Mar 2, 2026	37.31	37.66	37.00	37.53	37.53	2.18%	124,476
Feb 27, 2026	36.47	36.80	36.41	36.73	36.73	1.05%	71,944
Feb 26, 2026	36.06	36.67	36.03	36.35	36.35	0.61%	33,781
Feb 25, 2026	36.31	36.31	35.67	36.13	36.13	-0.25%	70,774
Feb 24, 2026	36.19	36.23	35.82	36.22	36.22	-0.25%	51,082
Feb 23, 2026	36.21	36.55	36.11	36.31	36.31	0.28%	78,820
Feb 20, 2026	35.86	36.23	35.83	36.21	36.21	0.72%	72,448
Feb 19, 2026	35.86	36.13	35.80	35.95	35.95	0.42%	159,512
Feb 18, 2026	35.83	36.09	35.77	35.80	35.80	0.28%	86,227

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.