loading

Storico Dei Prezzi Delle Azioni Di Alerian Energy Infrastructure Etf (ENFR)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-28 $31.70 $31.30 $0.3999 37,497.0 -0.03%
2025-07-25 $31.73 $31.44 $0.29 21,507.0 -0.69%
2025-07-24 $31.69 $31.31 $0.3745 37,285.0 +0.96%
2025-07-23 $31.49 $31.33 $0.1584 25,871.0 +0.35%
2025-07-22 $31.48 $31.20 $0.275 34,573.0 -0.06%
2025-07-21 $32.15 $31.18 $0.9699 120,717.0 -2.46%
2025-07-18 $32.19 $31.78 $0.408 31,890.0 +1.49%
2025-07-17 $31.64 $31.34 $0.30 38,846.0 +0.16%
2025-07-16 $31.70 $31.39 $0.3068 42,153.0 -0.48%
2025-07-15 $31.95 $31.46 $0.4945 35,216.0 -0.72%
2025-07-14 $31.93 $31.60 $0.3325 29,972.0 +1.08%
2025-07-11 $31.66 $31.41 $0.255 50,936.0 +0.41%
2025-07-10 $31.45 $31.05 $0.3999 135,617.0 +0.16%
2025-07-09 $31.66 $31.33 $0.3293 60,850.0 -0.48%
2025-07-08 $31.66 $31.26 $0.403 70,106.0 +0.13%
2025-07-07 $31.81 $31.31 $0.50 68,992.0 -1.16%
2025-07-03 $31.94 $31.72 $0.2198 21,822.0 -0.13%
2025-07-02 $31.98 $31.40 $0.5799 52,401.0 +0.85%
2025-07-01 $32.27 $31.54 $0.7351 298,950.0 -1.83%

Alerian Energy Infrastructure Etf Stock (ENFR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alerian Energy Infrastructure Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENFR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alerian Energy Infrastructure Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $32.27 $31.05 $1.22 1,252,698.0 -2.51%
2025-06 $32.51 $31.27 $1.24 1,328,027.0 +2.94%
2025-05 $31.96 $30.11 $1.85 908,300.0 +1.36%
2025-04 $33.47 $27.38 $6.09 1,519,958.0 -5.71%
2025-03 $33.51 $30.29 $3.22 1,558,519.0 +1.24%
2025-02 $33.10 $30.87 $2.23 1,537,281.0 +0.72%
2025-01 $34.28 $31.27 $3.01 2,268,541.0 +3.18%

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $33.14 $29.80 $3.34 1,606,021.0 -6.20%
2024-11 $33.35 $29.11 $4.24 1,318,984.0 +12.70%
2024-10 $29.88 $28.15 $1.73 496,811.0 +3.93%
2024-09 $28.79 $27.25 $1.54 702,486.0 +0.60%
2024-08 $28.10 $25.61 $2.49 721,432.0 +2.67%
2024-07 $27.77 $26.43 $1.34 780,000.0 +3.01%
2024-06 $26.61 $25.32 $1.29 520,076.0 +2.86%
2024-05 $26.32 $24.88 $1.44 423,060.0 +2.21%
2024-04 $25.83 $24.38 $1.45 372,195.0 -0.61%
2024-03 $25.46 $23.83 $1.63 424,705.0 +7.09%
2024-02 $23.88 $22.38 $1.50 421,708.0 +2.57%
2024-01 $23.54 $22.66 $0.8786 395,448.0 +0.26%

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $23.51 $22.24 $1.27 445,486.0 -0.72%
2023-11 $23.26 $21.81 $1.45 557,256.0 +5.79%
2023-10 $22.91 $21.06 $1.85 445,944.0 -0.79%
2023-09 $22.71 $21.85 $0.86 306,714.0 -0.94%
2023-08 $22.79 $21.78 $1.01 310,013.0 -1.71%
2023-07 $22.76 $21.45 $1.31 355,338.0 +4.31%
2023-06 $21.91 $20.37 $1.54 541,644.0 +7.28%
2023-05 $21.53 $20.20 $1.33 497,854.0 -5.17%
2023-04 $21.65 $20.86 $0.795 343,852.0 +2.47%
2023-03 $21.86 $19.33 $2.53 618,537.0 -0.84%
2023-02 $22.30 $20.99 $1.31 418,082.0 -5.38%
2023-01 $22.50 $20.63 $1.87 874,503.0 +5.43%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
Capitalizzazione:     |  Volume (24 ore):