Alerian Energy Infrastructure ETF (ENFR)

NYSEARCA: ENFR · Real-Time Price · USD

39.54

+0.14 (0.36%)

At close: Aug 24, 2026, 4:00 PM EDT

39.20

-0.34 (-0.86%)

Pre-market: Aug 25, 2026, 5:31 AM EDT

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.35	39.57	38.97	39.54	39.54	0.36%	355,996
Aug 21, 2026	39.88	40.04	39.25	39.40	39.40	-0.83%	68,054
Aug 20, 2026	39.94	40.14	39.59	39.73	39.73	0.28%	78,384
Aug 19, 2026	40.35	40.35	39.45	39.62	39.62	-1.44%	70,024
Aug 18, 2026	39.79	40.26	39.79	40.20	40.20	1.77%	96,697
Aug 17, 2026	39.87	39.87	39.39	39.50	39.50	-0.68%	100,916
Aug 14, 2026	39.20	39.79	39.20	39.77	39.77	1.66%	83,560
Aug 13, 2026	39.16	39.34	39.06	39.12	39.12	-0.25%	67,763
Aug 12, 2026	39.01	39.34	39.00	39.22	39.22	0.60%	64,569
Aug 11, 2026	39.30	39.60	39.19	39.37	38.98	0.41%	45,955
Aug 10, 2026	38.84	39.25	38.80	39.21	38.83	1.86%	63,062
Aug 7, 2026	38.95	39.08	38.49	38.50	38.12	-1.47%	62,715
Aug 6, 2026	39.00	39.20	38.74	39.07	38.69	1.43%	63,532
Aug 5, 2026	39.07	39.07	38.49	38.52	38.14	-1.28%	59,204
Aug 4, 2026	39.09	39.19	38.49	39.02	38.64	-0.59%	87,470
Aug 3, 2026	39.38	39.41	38.96	39.25	38.87	-0.63%	116,084
Jul 31, 2026	39.41	39.58	39.09	39.50	39.11	0.25%	61,003
Jul 30, 2026	39.23	39.43	38.98	39.40	39.01	0.25%	80,067
Jul 29, 2026	39.57	39.70	39.19	39.30	38.91	0.43%	70,029
Jul 28, 2026	39.24	39.52	38.84	39.13	38.75	-0.15%	533,401
Jul 27, 2026	39.90	40.31	39.17	39.19	38.81	-3.14%	152,863
Jul 24, 2026	40.55	40.95	40.38	40.46	40.06	-0.20%	87,599
Jul 23, 2026	40.65	40.70	40.32	40.54	40.14	0.45%	167,431
Jul 22, 2026	40.02	40.36	39.95	40.36	39.96	1.28%	31,505
Jul 21, 2026	40.10	40.11	39.49	39.85	39.46	-0.52%	86,932
Jul 20, 2026	40.24	40.47	40.01	40.06	39.67	0.10%	60,234
Jul 17, 2026	40.06	40.21	39.77	40.02	39.63	0.48%	33,418
Jul 16, 2026	39.53	39.94	39.53	39.83	39.44	1.09%	106,925
Jul 15, 2026	39.78	40.21	39.38	39.40	39.01	-1.01%	64,839
Jul 14, 2026	39.83	39.92	39.53	39.80	39.41	0.53%	72,906
Jul 13, 2026	39.27	39.73	39.20	39.59	39.20	1.98%	82,628
Jul 10, 2026	39.21	39.21	38.55	38.82	38.44	-0.77%	28,460
Jul 9, 2026	39.35	39.50	39.06	39.12	38.74	-0.58%	70,805
Jul 8, 2026	39.35	39.45	39.02	39.35	38.96	0.92%	133,365
Jul 7, 2026	38.10	39.21	38.10	38.99	38.61	2.79%	84,903
Jul 6, 2026	38.03	38.44	37.88	37.93	37.56	-0.21%	42,569
Jul 2, 2026	37.86	38.02	37.59	38.01	37.64	0.72%	39,144
Jul 1, 2026	38.09	38.16	37.68	37.74	37.37	-0.94%	52,489
Jun 30, 2026	38.51	38.67	38.10	38.10	37.73	-0.81%	56,509
Jun 29, 2026	38.72	38.81	38.29	38.41	38.03	-1.06%	40,812
Jun 26, 2026	38.51	38.82	38.51	38.82	38.44	0.67%	25,498
Jun 25, 2026	37.94	38.73	37.94	38.56	38.18	1.66%	33,993
Jun 24, 2026	38.37	38.37	37.75	37.93	37.56	-1.40%	52,862
Jun 23, 2026	37.77	38.49	37.65	38.47	38.09	1.51%	50,806
Jun 22, 2026	37.62	37.99	37.42	37.90	37.53	1.01%	37,805
Jun 18, 2026	37.46	37.60	36.86	37.52	37.15	0.19%	50,836
Jun 17, 2026	37.79	37.81	37.38	37.45	37.08	-0.87%	104,017
Jun 16, 2026	37.88	38.00	37.55	37.78	37.41	-0.74%	84,449
Jun 15, 2026	38.20	38.37	37.82	38.06	37.69	-1.88%	104,847
Jun 12, 2026	38.41	39.01	38.41	38.79	38.41	0.73%	44,175