ALPS Variable Investment Trust - ALPS | Alerian Energy Infrastructure Portfolio (ALEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.34
+0.19 (1.25%)
At close: Apr 29, 2026
ALEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.25% |
| Apr 28, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.75% |
| Apr 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Apr 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.88% |
| Apr 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% |
| Apr 21, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Apr 20, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Apr 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.88% |
| Apr 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Apr 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% |
| Apr 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.07% |
| Apr 13, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% |
| Apr 10, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Apr 9, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% |
| Apr 8, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.36% |
| Apr 7, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% |
| Apr 6, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Apr 2, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.79% |
| Apr 1, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.88% |
| Mar 31, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.15% |
| Mar 30, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.83% |
| Mar 27, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Mar 26, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.77% |
| Mar 25, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| Mar 24, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% |
| Mar 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% |
| Mar 20, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.33% |
| Mar 19, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.66% |
| Mar 18, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| Mar 17, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.20% |
| Mar 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.13% |
| Mar 13, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.60% |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% |
| Mar 11, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.21% |
| Mar 10, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.87% |
| Mar 9, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.92% |
| Mar 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Mar 5, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.07% |
| Mar 4, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Mar 3, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% |
| Mar 2, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 2.23% |
| Feb 27, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% |
| Feb 26, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% |
| Feb 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| Feb 24, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Feb 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| Feb 20, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.76% |
| Feb 19, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.35% |
| Feb 18, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |