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
2024-11-18	$31.85	$31.48	$0.3698	101,933.0	+1.31%
2024-11-15	$31.39	$31.05	$0.3408	64,236.0	+0.77%
2024-11-14	$31.12	$30.90	$0.2199	34,399.0	+0.78%
2024-11-13	$31.07	$30.85	$0.22	43,449.0	-1.56%
2024-11-12	$31.68	$31.20	$0.4756	51,497.0	-0.82%
2024-11-11	$31.67	$31.34	$0.33	144,280.0	+1.15%
2024-11-08	$31.30	$31.00	$0.2957	45,461.0	+0.48%
2024-11-07	$31.24	$30.68	$0.5598	55,464.0	+1.24%
2024-11-06	$30.86	$30.43	$0.43	43,594.0	+2.74%
2024-11-05	$30.00	$29.52	$0.479	21,662.0	+1.46%
2024-11-04	$29.49	$29.26	$0.2292	19,823.0	+1.09%
2024-11-01	$29.54	$29.11	$0.4293	15,420.0	-0.71%
2024-10-31	$29.56	$29.31	$0.2468	14,192.0	+0.00%
2024-10-30	$29.47	$29.21	$0.2575	22,404.0	+0.43%
2024-10-29	$29.25	$29.06	$0.1912	7,112.0	-0.15%
2024-10-28	$29.31	$29.16	$0.15	22,170.0	-0.50%
2024-10-25	$29.65	$29.34	$0.31	11,550.0	-0.42%
2024-10-24	$29.59	$29.44	$0.1547	10,679.0	+0.56%
2024-10-23	$29.52	$29.30	$0.2173	8,728.0	-0.39%
2024-10-22	$29.54	$29.32	$0.22	17,828.0	+0.20%

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
2024-11	$31.85	$29.11	$2.74	743,151.0	+8.13%
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

$176.95

0.46%

VUG

$399.64

0.45%

IJH

$64.29

0.19%

EFA

$77.55

0.54%

IWF

$389.06

0.39%

QQQ

$500.02

0.69%