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
2022-12-30 21.07 21.22 21.06 21.16 0.0M
2022-12-29 21.00 21.28 21.00 21.21 0.1M
2022-12-28 21.38 21.38 20.89 20.91 0.0M
2022-12-27 21.31 21.43 21.27 21.35 0.1M
2022-12-23 20.86 21.32 20.86 21.28 0.0M
2022-12-22 21.01 21.01 20.50 20.85 0.1M
2022-12-21 21.00 21.13 20.91 21.08 0.0M
2022-12-20 20.55 20.84 20.55 20.74 0.1M
2022-12-19 20.98 20.98 20.51 20.64 0.0M
2022-12-16 21.01 21.01 20.63 20.92 0.0M
2022-12-15 21.35 21.35 21.01 21.20 0.0M
2022-12-14 21.77 21.78 21.49 21.59 0.1M
2022-12-13 21.75 21.81 21.52 21.68 0.1M
2022-12-12 20.99 21.32 20.98 21.32 0.1M
2022-12-09 21.31 21.35 20.96 21.03 0.0M
2022-12-08 21.58 21.63 21.29 21.32 0.0M
2022-12-07 21.52 21.70 21.38 21.43 0.1M
2022-12-06 22.11 22.11 21.48 21.62 0.0M
2022-12-05 22.63 22.63 21.96 22.11 0.0M
2022-12-02 22.50 22.57 22.45 22.57 0.0M
2022-12-01 22.82 22.87 22.62 22.65 0.1M
2022-11-30 22.44 22.72 22.35 22.72 0.0M
2022-11-29 22.29 22.40 22.19 22.40 0.0M
2022-11-28 22.14 22.35 22.01 22.18 0.0M
2022-11-25 22.46 22.67 22.46 22.52 0.0M
2022-11-23 22.38 22.52 22.33 22.39 0.0M
2022-11-22 22.15 22.62 22.15 22.62 0.0M
2022-11-21 21.99 21.99 21.49 21.95 0.0M
2022-11-18 21.86 22.26 21.84 22.19 0.0M
2022-11-17 22.06 22.08 21.80 22.02 0.0M
2022-11-16 22.21 22.23 22.08 22.22 0.1M
2022-11-15 22.47 22.47 22.18 22.18 0.2M
2022-11-14 22.39 22.65 22.23 22.23 0.0M
2022-11-11 22.38 22.51 22.25 22.40 0.1M
2022-11-10 21.90 22.20 21.87 22.20 0.0M
2022-11-09 22.04 22.09 21.46 21.53 0.1M
2022-11-08 22.50 22.61 22.25 22.52 0.1M
2022-11-07 22.37 22.49 22.17 22.49 0.1M
2022-11-04 22.57 22.57 21.95 22.34 0.0M
2022-11-03 21.75 22.17 21.68 22.06 0.0M
2022-11-02 21.99 22.38 21.86 21.86 0.0M
2022-11-01 22.36 22.36 22.14 22.23 0.0M
2022-10-31 21.75 22.17 21.75 22.09 0.0M
2022-10-28 21.95 21.95 21.46 21.79 0.2M
2022-10-27 21.75 21.91 21.69 21.74 0.0M
2022-10-26 21.41 21.63 21.37 21.51 0.0M
2022-10-25 21.01 21.27 21.01 21.25 0.1M
2022-10-24 21.29 21.34 21.00 21.04 0.0M
2022-10-21 20.95 21.25 20.84 21.25 0.0M
2022-10-20 21.09 21.18 20.80 20.85 0.0M
2022-10-19 20.88 21.13 20.88 21.04 0.0M
2022-10-18 20.94 21.15 20.84 21.03 0.0M
2022-10-17 20.58 20.82 20.58 20.73 0.0M
2022-10-14 20.85 20.86 20.25 20.28 0.0M
2022-10-13 19.89 20.91 19.89 20.82 0.0M
2022-10-12 20.26 20.28 20.00 20.22 0.0M
2022-10-11 20.10 20.47 19.87 20.29 0.0M
2022-10-10 20.51 20.54 20.07 20.16 0.0M
2022-10-07 20.55 20.76 20.40 20.47 0.0M
2022-10-06 20.97 20.97 20.55 20.61 0.3M
2022-10-05 20.75 21.17 20.55 21.00 0.1M
2022-10-04 20.72 21.03 20.70 21.00 0.0M
2022-10-03 20.19 20.44 20.19 20.41 0.1M
2022-09-30 19.76 20.02 19.70 19.73 0.0M
2022-09-29 19.93 19.93 19.41 19.84 0.0M
2022-09-28 19.50 20.13 19.34 20.07 0.0M
2022-09-27 19.27 19.71 19.23 19.33 0.0M
2022-09-26 19.54 19.65 19.07 19.09 0.1M
2022-09-23 20.66 20.66 19.58 19.75 0.1M
2022-09-22 21.63 21.69 21.17 21.17 0.0M
2022-09-21 22.05 22.05 21.50 21.51 0.0M
2022-09-20 21.92 21.92 21.63 21.78 0.0M
2022-09-19 21.52 22.09 21.40 22.08 0.0M
2022-09-16 22.19 22.19 21.64 21.87 0.0M
2022-09-15 22.53 22.66 22.42 22.43 0.0M
2022-09-14 22.25 22.84 22.25 22.69 0.2M
2022-09-13 22.49 22.63 22.18 22.19 0.0M
2022-09-12 22.59 22.82 22.51 22.76 0.1M
2022-09-09 22.17 22.47 22.17 22.42 0.0M
2022-09-08 21.75 21.97 21.70 21.92 0.0M
2022-09-07 21.57 21.85 21.42 21.81 0.0M
2022-09-06 22.40 22.40 21.77 21.79 0.0M
2022-09-02 22.27 22.30 21.95 22.12 0.1M
2022-09-01 21.72 21.91 21.56 21.91 0.1M
2022-08-31 22.16 22.34 21.84 22.11 0.0M
2022-08-30 22.86 22.86 22.31 22.34 0.0M
2022-08-29 22.89 23.14 22.73 22.95 0.0M
2022-08-26 23.41 23.41 22.97 23.01 0.0M
2022-08-25 23.34 23.38 23.24 23.34 0.0M
2022-08-24 23.17 23.33 23.09 23.31 0.0M
2022-08-23 22.71 23.15 22.71 23.03 0.0M
2022-08-22 22.51 22.70 22.45 22.57 0.2M
2022-08-19 22.76 22.85 22.64 22.71 0.0M
2022-08-18 22.52 22.97 22.52 22.91 0.1M
2022-08-17 22.44 22.54 22.25 22.41 0.0M
2022-08-16 22.44 22.60 22.44 22.58 0.0M
2022-08-15 22.52 22.52 21.93 22.37 0.0M
2022-08-12 22.61 22.61 22.45 22.61 0.0M
2022-08-11 22.20 22.62 22.20 22.49 0.0M
2022-08-10 22.08 22.35 21.92 22.29 0.0M
2022-08-09 21.87 21.95 21.87 21.92 0.0M
2022-08-08 21.54 21.84 21.54 21.69 0.1M
2022-08-05 21.37 21.60 21.25 21.52 0.1M
2022-08-04 22.04 22.08 21.51 21.53 0.0M
2022-08-03 22.12 22.14 21.86 22.00 0.0M
2022-08-02 22.27 22.27 22.00 22.10 0.0M
2022-08-01 22.29 22.29 21.87 22.24 0.0M
2022-07-29 22.44 22.55 22.28 22.41 0.0M
2022-07-28 22.18 22.21 21.75 22.21 0.0M
2022-07-27 21.63 22.01 21.61 22.00 0.0M
2022-07-26 21.76 21.78 21.60 21.71 0.0M
2022-07-25 21.05 21.60 21.00 21.58 0.0M
2022-07-22 21.18 21.30 20.83 20.90 0.0M
2022-07-21 20.93 21.14 20.63 21.14 0.0M
2022-07-20 20.90 21.22 20.81 21.21 0.0M
2022-07-19 20.75 21.12 20.75 21.10 0.0M
2022-07-18 20.46 20.78 20.46 20.58 0.0M
2022-07-15 20.17 20.26 19.92 20.14 0.0M
2022-07-14 19.62 19.88 19.29 19.88 0.0M
2022-07-13 19.83 20.20 19.82 20.07 0.0M
2022-07-12 19.95 19.99 19.71 19.93 0.0M
2022-07-11 20.20 20.23 19.87 20.21 0.0M
2022-07-08 20.28 20.51 20.18 20.37 0.0M
2022-07-07 19.97 20.33 19.96 20.24 0.0M
2022-07-06 19.82 19.82 18.96 19.52 0.0M
2022-07-05 20.16 20.19 19.26 19.83 0.1M
2022-07-01 20.19 20.43 19.85 20.37 0.2M
2022-06-30 20.18 20.28 20.04 20.17 0.0M
2022-06-29 20.89 20.90 20.33 20.36 0.0M
2022-06-28 20.58 20.90 20.53 20.67 0.0M
2022-06-27 20.06 20.42 20.06 20.33 0.0M
2022-06-24 19.65 20.00 19.63 19.87 0.0M
2022-06-23 19.89 19.97 19.27 19.48 0.1M
2022-06-22 19.82 20.13 19.71 19.85 0.1M
2022-06-21 20.04 20.68 20.04 20.44 0.4M
2022-06-17 20.11 20.33 19.32 19.67 0.1M
2022-06-16 20.81 20.87 20.19 20.21 0.1M
2022-06-15 21.75 21.75 21.00 21.28 0.0M
2022-06-14 22.09 22.13 21.34 21.49 0.1M
2022-06-13 22.50 22.50 21.71 21.87 0.3M
2022-06-10 23.20 23.20 22.80 23.00 0.0M
2022-06-09 23.88 23.88 23.44 23.48 0.0M
2022-06-08 24.52 24.52 23.78 23.92 0.1M
2022-06-07 23.58 24.26 23.58 24.25 0.0M
2022-06-06 23.85 23.88 23.68 23.72 0.0M
2022-06-03 23.83 23.88 23.75 23.81 0.0M
2022-06-02 23.65 23.90 23.47 23.90 0.2M
2022-06-01 23.56 23.69 23.16 23.64 0.0M
2022-05-31 23.66 23.66 23.14 23.28 0.0M
2022-05-27 23.04 23.44 23.00 23.38 0.1M
2022-05-26 23.06 23.18 22.96 23.05 0.0M
2022-05-25 22.40 22.91 22.40 22.82 0.0M
2022-05-24 22.42 22.47 22.09 22.43 0.0M
2022-05-23 22.51 22.63 22.32 22.50 0.1M
2022-05-20 22.35 22.47 21.95 22.31 0.0M
2022-05-19 22.25 22.40 22.01 22.18 0.2M
2022-05-18 22.82 22.85 22.24 22.40 0.0M
2022-05-17 22.66 22.92 22.54 22.85 0.1M
2022-05-16 22.11 22.55 22.11 22.38 0.0M
2022-05-13 21.52 22.15 21.52 21.94 0.0M
2022-05-12 21.12 21.54 21.04 21.33 0.0M
2022-05-11 21.85 22.52 21.66 21.66 0.1M
2022-05-10 22.05 22.20 21.35 21.76 0.1M
2022-05-09 22.88 22.88 21.78 21.86 0.1M
2022-05-06 22.85 23.14 22.45 23.05 0.0M
2022-05-05 23.53 23.53 22.59 22.82 0.1M
2022-05-04 23.13 23.53 22.76 23.53 0.1M
2022-05-03 22.23 22.82 22.23 22.73 0.1M
2022-05-02 22.21 22.26 21.70 22.17 0.1M
2022-04-29 22.96 22.96 22.14 22.14 0.0M
2022-04-28 22.53 22.96 22.20 22.82 0.0M
2022-04-27 22.44 22.50 22.09 22.36 0.0M
2022-04-26 22.41 22.57 22.18 22.18 0.0M
2022-04-25 22.50 22.50 21.60 22.24 0.1M
2022-04-22 23.46 23.47 22.82 22.88 0.0M
2022-04-21 24.15 24.17 23.43 23.55 0.0M
2022-04-20 23.66 24.01 23.63 23.85 0.0M
2022-04-19 23.46 23.72 23.46 23.60 0.1M
2022-04-18 23.73 23.73 23.41 23.50 0.0M
2022-04-14 23.47 23.62 23.35 23.43 0.0M
2022-04-13 23.41 23.42 23.18 23.41 0.0M
2022-04-12 23.10 23.32 23.08 23.18 0.0M
2022-04-11 23.16 23.16 22.80 22.84 0.1M
2022-04-08 22.99 23.19 22.88 23.18 0.0M
2022-04-07 22.92 22.96 22.56 22.88 0.0M
2022-04-06 22.92 23.00 22.65 22.91 0.1M
2022-04-05 23.00 23.29 22.77 22.81 0.0M
2022-04-04 23.09 23.18 22.85 23.00 0.0M
2022-04-01 22.83 23.04 22.83 23.00 0.0M
2022-03-31 22.93 23.00 22.70 22.70 0.0M
2022-03-30 22.82 23.00 22.82 22.96 0.1M
2022-03-29 22.40 22.79 22.26 22.79 0.0M
2022-03-28 22.84 22.84 22.50 22.63 0.0M
2022-03-25 22.50 23.05 22.46 23.01 0.0M
2022-03-24 22.14 22.45 22.14 22.38 0.0M
2022-03-23 22.07 22.22 22.00 22.09 0.0M
2022-03-22 21.82 22.00 21.67 21.83 0.0M
2022-03-21 21.65 21.96 21.65 21.83 0.0M
2022-03-18 21.36 21.49 21.24 21.39 0.0M
2022-03-17 21.32 21.56 21.29 21.33 0.0M
2022-03-16 21.01 21.08 20.80 21.06 0.0M
2022-03-15 20.77 20.95 20.46 20.87 0.1M
2022-03-14 21.54 21.54 20.86 21.01 0.0M
2022-03-11 21.99 22.10 21.61 21.61 0.0M
2022-03-10 21.80 22.14 21.73 22.08 0.2M
2022-03-09 21.79 21.89 21.50 21.75 0.0M
2022-03-08 22.27 22.40 21.81 21.83 0.1M
2022-03-07 22.22 22.45 21.76 21.94 0.0M
2022-03-04 21.68 22.06 21.61 22.06 0.1M
2022-03-03 21.88 21.88 21.56 21.74 0.0M
2022-03-02 21.41 21.84 21.41 21.75 0.1M
2022-03-01 21.22 21.35 20.96 21.14 0.0M
2022-02-28 20.60 21.20 20.15 21.20 0.0M
2022-02-25 20.07 20.59 20.07 20.59 0.0M
2022-02-24 20.15 20.15 19.79 20.07 0.0M
2022-02-23 20.00 20.20 20.00 20.08 0.0M
2022-02-22 20.40 20.40 19.60 19.82 0.0M
2022-02-18 20.45 20.53 20.16 20.30 0.0M
2022-02-17 20.66 20.66 20.41 20.48 0.0M
2022-02-16 20.61 20.88 20.53 20.58 0.1M
2022-02-15 20.48 20.65 20.45 20.58 0.0M
2022-02-14 21.00 21.00 20.61 20.67 0.1M
2022-02-11 20.81 21.11 20.81 21.11 0.0M
2022-02-10 20.69 20.90 20.44 20.48 0.1M
2022-02-09 21.02 21.08 20.88 20.98 0.0M
2022-02-08 20.98 20.98 20.68 20.84 0.0M
2022-02-07 21.00 21.07 20.78 20.95 0.0M
2022-02-04 20.88 21.00 20.70 20.89 0.0M
2022-02-03 20.78 20.81 20.63 20.78 0.0M
2022-02-02 20.91 20.95 20.65 20.95 0.0M
2022-02-01 20.51 20.77 20.29 20.74 0.1M
2022-01-31 20.36 20.48 20.06 20.43 0.0M
2022-01-28 20.05 20.11 19.87 20.11 0.0M
2022-01-27 20.33 20.45 19.87 20.05 0.1M
2022-01-26 20.39 20.47 20.00 20.09 0.0M
2022-01-25 19.66 20.08 19.47 19.99 0.0M
2022-01-24 19.62 19.75 19.05 19.69 0.1M
2022-01-21 20.07 20.15 19.72 19.84 0.0M
2022-01-20 20.51 20.65 20.19 20.23 0.0M
2022-01-19 20.75 20.75 20.34 20.45 0.0M
2022-01-18 20.56 20.74 20.50 20.62 0.0M
2022-01-14 20.61 20.62 20.41 20.62 0.0M
2022-01-13 20.73 20.73 20.42 20.45 0.1M
2022-01-12 20.45 20.59 20.42 20.59 0.0M
2022-01-11 20.00 20.33 19.90 20.32 0.0M
2022-01-10 20.00 20.00 19.66 19.85 0.1M
2022-01-07 19.67 19.98 19.67 19.94 0.0M
2022-01-06 19.56 19.76 19.40 19.72 0.0M
2022-01-05 19.62 19.80 19.37 19.38 0.0M
2022-01-04 19.40 19.58 19.40 19.52 0.0M
2022-01-03 19.00 19.29 19.00 19.29 0.0M