Alerian Energy Infrastructure ETF

ENFR
🏛️ usa →
32.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.74 18.97 18.70 18.95 0.0M
2021-12-30 18.60 18.84 18.60 18.66 0.0M
2021-12-29 18.85 18.85 18.65 18.75 0.0M
2021-12-28 18.87 18.93 18.76 18.82 0.0M
2021-12-27 18.59 18.90 18.50 18.90 0.0M
2021-12-23 18.48 18.64 18.48 18.60 0.0M
2021-12-22 18.50 18.52 18.21 18.44 0.0M
2021-12-21 18.16 18.54 18.16 18.44 0.0M
2021-12-20 17.92 18.12 17.74 18.12 0.1M
2021-12-17 18.31 18.40 18.08 18.30 0.0M
2021-12-16 18.40 18.67 18.33 18.41 0.0M
2021-12-15 18.20 18.36 17.95 18.27 0.0M
2021-12-14 18.21 18.45 18.21 18.24 0.0M
2021-12-13 18.51 18.51 18.29 18.36 0.0M
2021-12-10 18.73 18.73 18.47 18.69 0.0M
2021-12-09 18.80 18.88 18.68 18.70 0.0M
2021-12-08 19.03 19.13 18.96 18.99 0.0M
2021-12-07 18.85 19.16 18.85 19.04 0.0M
2021-12-06 18.68 18.82 18.36 18.67 0.1M
2021-12-03 18.80 18.80 18.36 18.47 0.0M
2021-12-02 18.21 18.69 18.16 18.66 0.0M
2021-12-01 18.90 19.04 18.24 18.26 0.0M
2021-11-30 18.89 18.89 18.38 18.62 0.1M
2021-11-29 19.61 19.61 19.12 19.14 0.0M
2021-11-26 19.19 19.44 18.94 19.39 0.1M
2021-11-24 19.46 19.83 19.46 19.82 0.0M
2021-11-23 19.38 19.60 19.36 19.60 0.0M
2021-11-22 19.19 19.47 19.19 19.31 0.0M
2021-11-19 19.49 19.51 19.22 19.27 0.0M
2021-11-18 19.71 19.82 19.61 19.69 0.0M
2021-11-17 19.99 20.07 19.70 19.77 0.0M
2021-11-16 20.02 20.10 19.90 19.99 0.0M
2021-11-15 20.02 20.11 19.87 20.06 0.0M
2021-11-12 20.01 20.09 19.96 20.01 0.0M
2021-11-11 20.10 20.11 20.01 20.11 0.0M
2021-11-10 20.21 20.37 19.93 20.03 0.1M
2021-11-09 20.96 21.04 20.82 21.03 0.0M
2021-11-08 21.13 21.13 20.95 21.02 0.0M
2021-11-05 20.85 20.99 20.84 20.96 0.0M
2021-11-04 21.17 21.17 20.60 20.78 0.0M
2021-11-03 20.92 21.00 20.81 20.90 0.0M
2021-11-02 21.11 21.11 20.85 21.00 0.0M
2021-11-01 20.85 21.10 20.85 21.10 0.0M
2021-10-29 20.95 20.95 20.59 20.77 0.0M
2021-10-28 20.94 21.04 20.87 20.98 0.0M
2021-10-27 21.06 21.27 21.01 21.06 0.0M
2021-10-26 21.57 21.57 21.20 21.20 0.0M
2021-10-25 21.54 21.54 21.26 21.42 0.0M
2021-10-22 21.31 21.38 21.14 21.38 0.0M
2021-10-21 21.68 21.68 21.19 21.33 0.0M
2021-10-20 21.47 21.70 21.45 21.70 0.0M
2021-10-19 21.62 21.64 21.46 21.55 0.0M
2021-10-18 21.55 21.71 21.40 21.47 0.0M
2021-10-15 21.40 21.55 21.40 21.45 0.0M
2021-10-14 21.10 21.32 21.10 21.29 0.0M
2021-10-13 20.69 20.97 20.56 20.97 0.0M
2021-10-12 20.53 20.82 20.53 20.74 0.0M
2021-10-11 20.88 20.88 20.59 20.61 0.0M
2021-10-08 20.37 20.56 20.36 20.52 0.0M
2021-10-07 20.13 20.23 20.09 20.23 0.0M
2021-10-06 20.09 20.09 19.74 19.97 0.0M
2021-10-05 20.40 20.46 20.04 20.22 0.0M
2021-10-04 20.15 20.45 19.96 20.25 0.0M
2021-10-01 19.67 19.96 19.63 19.92 0.0M
2021-09-30 19.82 19.87 19.67 19.68 0.0M
2021-09-29 19.67 19.80 19.67 19.75 0.0M
2021-09-28 19.94 20.08 19.70 19.70 0.0M
2021-09-27 19.67 20.01 19.67 19.92 0.0M
2021-09-24 19.45 19.55 19.39 19.49 0.0M
2021-09-23 19.18 19.53 19.18 19.50 0.0M
2021-09-22 18.92 19.19 18.85 19.05 0.0M
2021-09-21 18.75 18.88 18.61 18.76 0.0M
2021-09-20 18.74 18.74 18.42 18.63 0.0M
2021-09-17 19.25 19.25 19.09 19.09 0.0M
2021-09-16 19.37 19.47 19.29 19.36 0.0M
2021-09-15 19.28 19.47 19.28 19.46 0.0M
2021-09-14 19.25 19.25 19.06 19.06 0.0M
2021-09-13 19.07 19.25 19.07 19.23 0.0M
2021-09-10 19.02 19.02 18.83 18.83 0.0M
2021-09-09 18.91 19.08 18.83 18.93 0.0M
2021-09-08 19.04 19.22 18.98 18.99 0.0M
2021-09-07 19.06 19.19 19.01 19.05 0.0M
2021-09-03 19.15 19.22 19.06 19.16 0.2M
2021-09-02 18.88 19.19 18.88 19.19 0.0M
2021-09-01 18.80 18.86 18.74 18.85 0.0M
2021-08-31 18.79 18.82 18.75 18.75 0.0M
2021-08-30 19.03 19.03 18.88 18.88 0.0M
2021-08-27 18.69 19.08 18.69 18.94 0.0M
2021-08-26 18.88 18.88 18.60 18.61 0.0M
2021-08-25 18.66 18.91 18.66 18.83 0.0M
2021-08-24 18.63 18.74 18.63 18.70 0.0M
2021-08-23 18.41 18.57 18.41 18.53 0.0M
2021-08-20 17.84 18.15 17.84 18.08 0.0M
2021-08-19 18.24 18.24 17.82 17.95 0.0M
2021-08-18 18.60 18.61 18.38 18.39 0.0M
2021-08-17 18.71 18.90 18.50 18.67 0.0M
2021-08-16 18.89 18.90 18.73 18.85 0.0M
2021-08-13 19.06 19.15 18.94 18.94 0.0M
2021-08-12 19.13 19.18 18.95 19.14 0.0M
2021-08-11 19.23 19.37 19.14 19.35 0.0M
2021-08-10 18.93 19.26 18.93 19.21 0.0M
2021-08-09 19.05 19.05 18.80 18.92 0.0M
2021-08-06 19.29 19.29 19.05 19.12 0.0M
2021-08-05 19.22 19.30 19.06 19.09 0.1M
2021-08-04 19.23 19.30 18.96 19.03 0.1M
2021-08-03 19.16 19.34 18.89 19.34 0.0M
2021-08-02 19.37 19.59 19.18 19.19 0.0M
2021-07-30 19.53 19.57 19.27 19.31 0.0M
2021-07-29 19.64 19.64 19.41 19.58 0.0M
2021-07-28 19.28 19.46 19.21 19.42 0.0M
2021-07-27 19.50 19.50 19.20 19.28 0.1M
2021-07-26 19.23 19.57 19.20 19.57 0.0M
2021-07-23 19.23 19.24 19.01 19.24 0.0M
2021-07-22 19.18 19.32 19.09 19.21 0.0M
2021-07-21 19.16 19.44 19.16 19.25 0.0M
2021-07-20 18.54 18.99 18.54 18.98 0.0M
2021-07-19 18.84 18.84 18.28 18.53 0.0M
2021-07-16 19.45 19.48 19.10 19.14 0.0M
2021-07-15 19.35 19.55 19.34 19.39 0.0M
2021-07-14 19.97 19.99 19.55 19.58 0.0M
2021-07-13 20.13 20.13 19.84 19.87 0.0M
2021-07-12 20.02 20.17 20.02 20.12 0.0M
2021-07-09 19.93 20.20 19.93 20.17 0.0M
2021-07-08 19.58 19.92 19.54 19.79 0.0M
2021-07-07 20.05 20.05 19.81 19.89 0.0M
2021-07-06 20.37 20.37 19.87 20.10 0.0M
2021-07-02 20.24 20.34 20.12 20.31 0.0M
2021-07-01 20.30 20.33 20.16 20.28 0.0M
2021-06-30 20.04 20.16 20.00 20.12 0.0M
2021-06-29 19.91 20.00 19.84 19.84 0.0M
2021-06-28 20.24 20.24 19.77 19.92 0.0M
2021-06-25 20.33 20.39 20.20 20.28 0.0M
2021-06-24 20.28 20.29 20.14 20.28 0.0M
2021-06-23 20.38 20.50 20.29 20.30 0.0M
2021-06-22 20.27 20.33 20.11 20.27 0.0M
2021-06-21 20.06 20.37 20.05 20.37 0.0M
2021-06-18 20.16 20.22 19.93 19.94 0.4M
2021-06-17 21.05 21.05 20.05 20.37 0.1M
2021-06-16 21.11 21.21 21.03 21.07 0.0M
2021-06-15 20.93 21.14 20.83 21.06 0.1M
2021-06-14 20.99 21.19 20.86 20.92 0.0M
2021-06-11 20.99 21.06 20.90 21.00 0.0M
2021-06-10 20.78 20.92 20.78 20.90 0.0M
2021-06-09 20.77 20.79 20.68 20.68 0.0M
2021-06-08 20.57 20.82 20.56 20.75 0.0M
2021-06-07 20.32 20.68 20.32 20.61 0.0M
2021-06-04 20.14 20.36 20.09 20.36 0.0M
2021-06-03 20.00 20.08 19.90 20.04 0.0M
2021-06-02 19.82 20.09 19.81 19.97 0.0M
2021-06-01 19.39 19.71 19.39 19.70 0.0M
2021-05-28 19.30 19.30 19.21 19.25 0.0M
2021-05-27 19.13 19.33 19.13 19.24 0.0M
2021-05-26 19.05 19.21 19.01 19.17 0.0M
2021-05-25 19.33 19.33 19.07 19.07 0.0M
2021-05-24 19.35 19.43 19.29 19.37 0.0M
2021-05-21 19.41 19.41 19.20 19.28 0.0M
2021-05-20 19.10 19.30 18.91 19.24 0.0M
2021-05-19 19.24 19.24 18.84 19.01 0.0M
2021-05-18 19.40 19.43 19.27 19.34 0.0M
2021-05-17 19.26 19.38 19.06 19.38 0.0M
2021-05-14 18.89 19.14 18.89 19.11 0.0M
2021-05-13 18.59 18.91 18.53 18.74 0.0M
2021-05-12 18.96 19.41 18.95 18.95 0.0M
2021-05-11 18.76 19.08 18.73 19.01 0.0M
2021-05-10 19.05 19.36 19.05 19.14 0.0M
2021-05-07 18.76 19.05 18.76 19.02 0.0M
2021-05-06 18.75 18.83 18.59 18.82 0.0M
2021-05-05 18.66 18.83 18.64 18.72 0.0M
2021-05-04 18.42 18.57 18.38 18.49 0.0M
2021-05-03 18.41 18.42 18.31 18.39 0.0M
2021-04-30 18.36 18.50 18.28 18.30 0.0M
2021-04-29 18.36 18.46 18.30 18.41 0.0M
2021-04-28 17.99 18.31 17.99 18.24 0.0M
2021-04-27 17.85 17.91 17.82 17.91 0.0M
2021-04-26 17.78 17.87 17.78 17.82 0.0M
2021-04-23 17.55 17.67 17.53 17.66 0.0M
2021-04-22 17.78 17.78 17.46 17.46 0.0M
2021-04-21 17.18 17.59 17.18 17.58 0.0M
2021-04-20 17.50 17.50 17.23 17.34 0.0M
2021-04-19 17.59 17.68 17.51 17.57 0.0M
2021-04-16 17.76 17.76 17.55 17.55 0.0M
2021-04-15 17.71 17.71 17.56 17.68 0.0M
2021-04-14 17.38 17.67 17.38 17.56 0.0M
2021-04-13 17.40 17.40 17.21 17.36 0.0M
2021-04-12 17.38 17.47 17.29 17.31 0.0M
2021-04-09 17.55 17.55 17.31 17.35 0.0M
2021-04-08 17.58 17.58 17.27 17.51 0.0M
2021-04-07 17.46 17.55 17.46 17.55 0.0M
2021-04-06 17.47 17.53 17.37 17.42 0.0M
2021-04-05 17.57 17.57 17.25 17.37 0.0M
2021-04-01 17.45 17.48 17.11 17.48 0.0M
2021-03-31 17.08 17.28 17.08 17.26 0.0M
2021-03-30 17.15 17.21 17.10 17.15 0.0M
2021-03-29 17.44 17.45 17.16 17.37 0.0M
2021-03-26 17.41 17.49 17.20 17.49 0.0M
2021-03-25 17.00 17.20 16.72 17.17 0.0M
2021-03-24 17.11 17.25 17.02 17.02 0.0M
2021-03-23 17.19 17.19 16.79 16.81 0.0M
2021-03-22 17.36 17.36 17.16 17.26 0.0M
2021-03-19 17.06 17.43 17.05 17.28 0.0M
2021-03-18 17.55 17.56 17.05 17.05 0.0M
2021-03-17 17.62 17.69 17.46 17.67 0.0M
2021-03-16 17.84 17.84 17.54 17.61 0.0M
2021-03-15 17.89 17.89 17.69 17.88 0.0M
2021-03-12 17.75 17.83 17.66 17.83 0.0M
2021-03-11 17.75 17.82 17.70 17.74 0.0M
2021-03-10 17.34 17.71 17.23 17.71 0.0M
2021-03-09 17.54 17.54 17.17 17.17 0.0M
2021-03-08 17.37 17.51 17.33 17.37 0.0M
2021-03-05 17.57 17.57 16.91 17.34 0.0M
2021-03-04 17.02 17.44 16.88 17.16 0.0M
2021-03-03 16.90 17.11 16.78 16.92 0.0M
2021-03-02 16.66 16.80 16.65 16.76 0.0M
2021-03-01 16.51 16.78 16.40 16.71 0.0M
2021-02-26 16.59 16.59 16.06 16.18 0.0M
2021-02-25 16.94 17.04 16.57 16.65 0.0M
2021-02-24 16.59 17.07 16.59 16.98 0.0M
2021-02-23 16.54 16.58 15.90 16.55 0.0M
2021-02-22 16.33 16.66 16.33 16.43 0.0M
2021-02-19 16.29 16.34 16.20 16.33 0.0M
2021-02-18 16.51 16.51 16.09 16.11 0.0M
2021-02-17 16.57 16.59 16.29 16.53 0.1M
2021-02-16 16.50 16.66 16.36 16.56 0.1M
2021-02-12 16.01 16.30 16.01 16.28 0.0M
2021-02-11 16.10 16.30 16.00 16.16 0.0M
2021-02-10 16.40 16.40 16.19 16.35 0.0M
2021-02-09 16.24 16.29 16.21 16.24 0.0M
2021-02-08 16.15 16.41 16.15 16.40 0.0M
2021-02-05 16.03 16.13 16.01 16.07 0.0M
2021-02-04 15.91 15.97 15.82 15.96 0.0M
2021-02-03 15.70 15.96 15.70 15.92 0.0M
2021-02-02 15.73 15.85 15.65 15.65 0.0M
2021-02-01 15.52 15.56 15.31 15.49 0.0M
2021-01-29 15.42 15.65 15.31 15.41 0.1M
2021-01-28 15.42 15.59 15.39 15.53 0.0M
2021-01-27 15.62 15.66 15.29 15.32 0.0M
2021-01-26 16.09 16.11 15.72 15.78 0.0M
2021-01-25 15.97 15.99 15.71 15.90 0.0M
2021-01-22 15.86 15.97 15.74 15.97 0.0M
2021-01-21 16.56 16.56 15.96 16.15 0.3M
2021-01-20 16.73 16.73 16.40 16.44 0.0M
2021-01-19 16.60 16.65 16.45 16.57 0.0M
2021-01-15 16.53 16.55 16.30 16.53 0.0M
2021-01-14 16.45 16.77 16.45 16.71 0.1M
2021-01-13 16.40 16.46 16.31 16.39 0.1M
2021-01-12 16.02 16.40 16.00 16.35 0.0M
2021-01-11 15.55 15.86 15.42 15.85 0.0M
2021-01-08 16.03 16.03 15.60 15.65 0.0M
2021-01-07 15.54 15.88 15.54 15.87 0.0M
2021-01-06 15.33 15.59 15.23 15.59 0.0M
2021-01-05 14.53 15.43 14.53 15.20 0.0M
2021-01-04 14.88 14.88 14.48 14.53 0.0M