Alerian Energy Infrastructure ETF (ENFR)

NYSEARCA: ENFR · Real-Time Price · USD

38.99

+1.06 (2.79%)

At close: Jul 7, 2026, 4:00 PM EDT

39.02

+0.03 (0.08%)

After-hours: Jul 7, 2026, 8:00 PM EDT

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	38.10	39.21	38.10	38.99	38.99	2.79%	84,899
Jul 6, 2026	38.03	38.44	37.88	37.93	37.93	-0.21%	42,551
Jul 2, 2026	37.86	38.02	37.59	38.01	38.01	0.72%	39,144
Jul 1, 2026	38.09	38.16	37.68	37.74	37.74	-0.94%	52,489
Jun 30, 2026	38.51	38.67	38.10	38.10	38.10	-0.81%	56,495
Jun 29, 2026	38.72	38.81	38.29	38.41	38.41	-1.06%	40,762
Jun 26, 2026	38.51	38.82	38.51	38.82	38.82	0.67%	25,467
Jun 25, 2026	37.94	38.73	37.94	38.56	38.56	1.66%	33,993
Jun 24, 2026	38.37	38.37	37.75	37.93	37.93	-1.40%	52,862
Jun 23, 2026	37.77	38.49	37.65	38.47	38.47	1.51%	50,805
Jun 22, 2026	37.62	37.99	37.42	37.90	37.90	1.01%	37,744
Jun 18, 2026	37.46	37.60	36.86	37.52	37.52	0.19%	50,833
Jun 17, 2026	37.79	37.81	37.38	37.45	37.45	-0.87%	104,017
Jun 16, 2026	37.88	38.00	37.55	37.78	37.78	-0.74%	84,448
Jun 15, 2026	38.20	38.37	37.82	38.06	38.06	-1.88%	104,747
Jun 12, 2026	38.41	39.01	38.41	38.79	38.79	0.73%	43,788
Jun 11, 2026	38.93	39.17	38.50	38.51	38.51	-0.75%	42,022
Jun 10, 2026	38.29	39.05	38.29	38.80	38.80	1.76%	60,526
Jun 9, 2026	38.26	38.53	37.88	38.13	38.13	-0.42%	80,694
Jun 8, 2026	38.65	38.86	38.26	38.29	38.29	-0.70%	42,523
Jun 5, 2026	38.76	38.95	38.56	38.56	38.56	-0.64%	35,223
Jun 4, 2026	38.32	38.90	38.30	38.81	38.81	1.15%	46,838
Jun 3, 2026	38.42	38.90	38.35	38.37	38.37	0.10%	52,053
Jun 2, 2026	37.95	38.48	37.80	38.33	38.33	1.21%	61,368
Jun 1, 2026	37.76	38.11	37.75	37.87	37.87	0.80%	95,735
May 29, 2026	38.12	38.21	37.48	37.57	37.57	-1.62%	83,933
May 28, 2026	38.62	38.80	38.19	38.19	38.19	-0.81%	79,136
May 27, 2026	39.07	39.07	38.50	38.50	38.50	-2.28%	104,881
May 26, 2026	40.12	40.12	39.28	39.40	39.40	-2.21%	103,939
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