loading

Alerian Energy Infrastructure Etf (ENFR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-05 $31.81 $31.20 $0.61 25,131.0 -1.37%
2025-09-04 $31.99 $31.68 $0.3083 50,172.0 +0.16%
2025-09-03 $31.88 $31.67 $0.21 43,180.0 -0.38%
2025-09-02 $32.03 $31.67 $0.3599 47,771.0 -0.62%
2025-08-29 $32.23 $31.90 $0.3299 77,695.0 +0.46%
2025-08-28 $31.96 $31.60 $0.3599 29,457.0 +0.60%
2025-08-27 $31.87 $31.54 $0.3287 24,171.0 +0.57%
2025-08-26 $31.58 $31.29 $0.2899 52,998.0 +0.25%
2025-08-25 $31.75 $31.48 $0.2702 58,515.0 -0.60%
2025-08-22 $31.89 $31.63 $0.2612 33,405.0 +0.03%
2025-08-21 $31.79 $31.54 $0.25 41,903.0 +0.44%
2025-08-20 $31.70 $31.25 $0.45 44,365.0 +0.90%
2025-08-19 $31.30 $31.09 $0.209 39,059.0 +0.03%
2025-08-18 $31.38 $31.17 $0.2099 58,813.0 -0.67%
2025-08-15 $31.71 $31.40 $0.3056 40,807.0 -0.60%
2025-08-14 $31.71 $31.52 $0.185 76,832.0 -0.06%
2025-08-13 $31.66 $31.30 $0.3569 30,999.0 -0.50%
2025-08-12 $31.95 $31.54 $0.41 53,510.0 -0.03%
2025-08-11 $31.94 $31.73 $0.2092 45,944.0 +0.06%
2025-08-08 $32.14 $31.78 $0.3587 28,472.0 -0.44%
2025-08-07 $32.26 $31.86 $0.4048 53,789.0 -0.13%
2025-08-06 $32.17 $31.83 $0.3421 30,966.0 -0.12%

Alerian Energy Infrastructure Etf (ENFR) 株の年ごとの株価履歴

この詳細な分析では、Alerian Energy Infrastructure Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENFR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alerian Energy Infrastructure Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAlerian Energy Infrastructure Etf (ENFR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $32.03 $31.20 $0.83 166,254.0 -2.20%
2025-08 $32.46 $31.09 $1.37 928,250.0 -0.16%
2025-07 $32.29 $31.05 $1.24 1,398,557.0 -0.34%
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%

2024年のAlerian Energy Infrastructure Etf (ENFR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のAlerian Energy Infrastructure Etf (ENFR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$182.32
price down icon 0.51%
exchange_traded_fund VUG
$461.86
price down icon 0.52%
exchange_traded_fund IJH
$65.90
price up icon 0.27%
exchange_traded_fund EFA
$91.92
price up icon 0.59%
exchange_traded_fund IWF
$448.21
price down icon 0.46%
exchange_traded_fund QQQ
$573.72
price down icon 0.17%
大文字化:     |  ボリューム (24 時間):