Alerian Energy Infrastructure Etf (ENFR)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12-20	$30.62	$29.90	$0.72	77,219.0	+1.83%
2024-12-19	$30.37	$29.91	$0.4584	145,687.0	+0.74%
2024-12-18	$30.74	$29.80	$0.94	81,109.0	-2.85%
2024-12-17	$30.91	$30.44	$0.47	48,970.0	-0.63%
2024-12-16	$31.28	$30.90	$0.3785	72,417.0	-1.28%
2024-12-13	$31.51	$31.22	$0.29	74,495.0	-0.51%
2024-12-12	$31.63	$31.42	$0.21	41,483.0	-0.19%
2024-12-11	$31.66	$31.32	$0.3449	45,513.0	+1.06%
2024-12-10	$32.20	$31.17	$1.03	50,677.0	-0.67%
2024-12-09	$32.39	$31.37	$1.02	130,599.0	-2.49%
2024-12-06	$32.54	$32.03	$0.5101	72,079.0	-1.14%
2024-12-05	$32.69	$32.22	$0.4663	67,237.0	+1.37%
2024-12-04	$32.98	$32.00	$0.98	90,943.0	-0.96%
2024-12-03	$32.55	$32.23	$0.32	66,349.0	+0.23%
2024-12-02	$33.14	$32.26	$0.8844	142,900.0	-2.26%
2024-11-29	$33.18	$32.82	$0.36	18,617.0	+1.26%
2024-11-27	$32.82	$32.56	$0.26	54,701.0	+0.38%
2024-11-26	$32.59	$32.30	$0.289	107,021.0	+0.61%
2024-11-25	$33.35	$32.18	$1.17	169,902.0	-1.88%
2024-11-22	$33.09	$32.94	$0.1485	59,975.0	+0.17%

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) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$33.14	$29.80	$3.34	1,284,896.0	-7.59%
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%

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$22.87	$20.50	$2.37	1,046,489.0	-6.87%
2022-11	$22.72	$21.46	$1.26	997,149.0	+2.85%
2022-10	$22.17	$19.87	$2.30	1,249,518.0	+11.96%
2022-09	$22.84	$19.07	$3.77	1,011,564.0	-10.76%
2022-08	$23.41	$21.25	$2.16	867,821.0	-1.34%
2022-07	$22.55	$18.96	$3.59	648,993.0	+11.11%
2022-06	$24.52	$19.27	$5.25	1,699,412.0	-13.36%
2022-05	$23.66	$21.04	$2.62	1,254,319.0	+5.15%
2022-04	$24.17	$21.60	$2.57	711,335.0	-2.47%
2022-03	$23.05	$20.46	$2.59	1,000,629.0	+7.08%
2022-02	$21.20	$19.60	$1.60	660,246.0	+3.77%
2022-01	$20.75	$19.00	$1.75	739,868.0	+7.81%

VTV

$170.29

1.17%

VUG

$417.78

1.08%

IJH

$62.36

0.66%

EFA

$75.10

0.28%

IWF

$407.33