Free Trial

Alerian Energy Infrastructure ETF (ENFR) Chart & Stock Price History

Alerian Energy Infrastructure ETF logo
$29.34
+0.17 (+0.58%)
(As of 12:50 PM ET)

Alerian Energy Infrastructure ETF Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
+0.10%
3 Month
Performance
+9.31%
6 Month
Performance
+15.47%
Year-To-Date
Performance
+27.07%
1 Year
Performance
+28.21%
Receive ENFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alerian Energy Infrastructure ETF and its competitors with MarketBeat's FREE daily newsletter

ENFR Stock Chart for Monday, November, 4, 2024

Alerian Energy Infrastructure ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$29.38$29.17
-0.71%
$29.54$29.1115,420 shs$161.91 million
10/31/2024$29.38$29.38$29.56$29.3114,192 shs$163.06 million
10/30/2024$29.25$29.38
+0.43%
$29.47$29.2122,404 shs$163.06 million
10/29/2024$29.30$29.25
-0.15%
$29.25$29.067,112 shs$162.37 million
10/28/2024$29.45$29.30
-0.50%
$29.31$29.1622,170 shs$162.61 million
10/25/2024$29.57$29.45
-0.42%
$29.65$29.3411,550 shs$163.42 million
10/24/2024$29.40$29.57
+0.56%
$29.59$29.4410,679 shs$164.11 million
10/23/2024$29.52$29.40
-0.39%
$29.52$29.308,728 shs$163.19 million
10/22/2024$29.46$29.52
+0.20%
$29.54$29.3217,828 shs$163.84 million
10/21/2024$29.61$29.46
-0.51%
$29.88$29.3481,262 shs$163.50 million
10/18/2024$29.54$29.61
+0.24%
$29.61$29.399,025 shs$164.34 million
10/17/2024$29.55$29.54
-0.03%
$29.73$29.5312,650 shs$163.95 million
10/16/2024$29.33$29.55
+0.75%
$29.62$29.4226,472 shs$164.00 million
10/15/2024$29.79$29.33
-1.54%
$29.46$29.2220,194 shs$162.78 million
10/14/2024$29.59$29.79
+0.68%
$29.81$29.5559,492 shs$165.33 million
10/11/2024$29.25$29.59
+1.16%
$29.61$29.3617,870 shs$164.22 million
10/10/2024$29.27$29.25
-0.07%
$29.34$29.2411,210 shs$162.34 million
10/09/2024$29.04$29.27
+0.79%
$29.28$28.9316,890 shs$162.45 million
10/08/2024$29.26$29.04
-0.75%
$29.21$28.8927,924 shs$161.17 million
10/07/2024$29.31$29.26
-0.17%
$29.39$29.1624,973 shs$162.39 million
10/04/2024$29.09$29.31
+0.76%
$29.32$29.1116,477 shs$162.67 million
10/03/2024$28.78$29.09
+1.07%
$29.12$28.7414,655 shs$161.45 million
10/02/2024$28.52$28.78
+0.92%
$28.83$28.5635,245 shs$159.74 million
10/01/2024$28.27$28.52
+0.88%
$28.57$28.157,931 shs$158.29 million
09/30/2024$28.20$28.27
+0.25%
$28.30$28.0040,086 shs$156.90 million
09/27/2024$28.05$28.20
+0.53%
$28.21$28.0215,485 shs$156.51 million
09/26/2024$28.60$28.05
-1.92%
$28.50$28.0129,660 shs$155.68 million
09/25/2024$28.64$28.60
-0.14%
$28.70$28.4649,619 shs$158.73 million
09/24/2024$28.65$28.64
-0.03%
$28.79$28.5242,430 shs$158.95 million
09/23/2024$28.25$28.65
+1.42%
$28.65$28.2616,058 shs$159.01 million
09/20/2024$28.17$28.25
+0.29%
$28.29$27.9617,106 shs$156.79 million
09/19/2024$28.23$28.17
-0.22%
$28.57$28.1225,645 shs$156.33 million
09/18/2024$28.32$28.23
-0.32%
$28.39$28.1816,722 shs$156.68 million
09/17/2024$28.36$28.32
-0.14%
$28.46$28.2623,286 shs$157.18 million
09/16/2024$28.08$28.36
+1.00%
$28.37$28.1716,579 shs$157.40 million
09/13/2024$27.82$28.08
+0.93%
$28.08$27.87100,446 shs$155.84 million
09/12/2024$27.55$27.82
+0.98%
$27.83$27.6016,081 shs$154.40 million
09/11/2024$27.64$27.55
-0.33%
$27.61$27.2521,318 shs$152.90 million
09/10/2024$27.70$27.64
-0.22%
$27.72$27.4019,689 shs$153.40 million
09/09/2024$27.64$27.70
+0.22%
$27.85$27.6278,566 shs$153.74 million
Central banks prepare for America’s Breaking Point (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/06/2024$27.98$27.64
-1.22%
$28.02$27.5416,097 shs$153.40 million
09/05/2024$27.79$27.98
+0.68%
$28.05$27.8931,273 shs$155.29 million
09/04/2024$28.04$27.79
-0.89%
$27.99$27.7292,702 shs$154.23 million
09/03/2024$28.10$28.04
-0.21%
$28.04$27.5833,701 shs$155.62 million
09/02/2024$28.10$28.10$28.10$27.8017,700 shs$155.96 million
08/30/2024$27.88$28.10
+0.79%
$28.10$27.8017,797 shs$155.96 million
08/29/2024$27.52$27.88
+1.31%
$27.90$27.6516,444 shs$154.73 million
08/28/2024$27.69$27.52
-0.61%
$27.72$27.3914,832 shs$152.74 million
08/27/2024$27.85$27.69
-0.56%
$27.91$27.6537,890 shs$153.68 million
08/26/2024$27.71$27.85
+0.50%
$28.03$27.7867,929 shs$154.54 million
08/23/2024$27.35$27.71
+1.31%
$27.73$27.5223,069 shs$153.78 million
08/22/2024$27.39$27.35
-0.15%
$27.50$27.3431,235 shs$151.79 million
08/21/2024$27.30$27.39
+0.33%
$27.49$27.3237,318 shs$152.01 million
08/20/2024$27.71$27.30
-1.48%
$27.69$27.3034,638 shs$151.52 million
08/19/2024$27.47$27.71
+0.87%
$27.76$27.4871,213 shs$153.79 million
08/16/2024$27.26$27.46
+0.73%
$27.47$27.2029,095 shs$152.40 million
08/15/2024$27.03$27.26
+0.85%
$27.29$27.0924,979 shs$151.29 million
08/14/2024$26.70$27.03
+1.25%
$27.07$26.7027,521 shs$150.02 million
08/13/2024$26.65$26.70
+0.18%
$26.75$26.4953,626 shs$148.17 million
08/12/2024$26.75$26.65
-0.37%
$26.88$26.6231,614 shs$147.91 million
08/09/2024$26.94$26.75
-0.71%
$27.01$26.6720,627 shs$148.46 million
08/08/2024$26.79$26.94
+0.56%
$27.01$26.6010,981 shs$149.52 million
08/07/2024$26.81$26.79
-0.07%
$27.32$26.7729,106 shs$148.68 million
08/06/2024$26.22$26.81
+2.25%
$27.00$26.3241,079 shs$148.80 million
08/05/2024$26.84$26.22
-2.31%
$26.34$25.6150,830 shs$145.52 million


This page (NYSEARCA:ENFR) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners