Stockscreener 앱 받기
37.46
0.03%
0.010
시간 외 거래:
37.46
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $37.49 | $36.89 | $0.6004 | 48,801.0 | +0.03% |
| 2026-03-03 | $37.67 | $37.09 | $0.585 | 87,652.0 | -0.21% |
| 2026-03-02 | $37.66 | $37.00 | $0.6599 | 124,558.0 | +2.18% |
| 2026-02-27 | $36.80 | $36.41 | $0.395 | 71,944.0 | +1.05% |
| 2026-02-26 | $36.67 | $36.03 | $0.6399 | 33,781.0 | +0.61% |
| 2026-02-25 | $36.31 | $35.66 | $0.645 | 70,774.0 | -0.25% |
| 2026-02-24 | $36.23 | $35.82 | $0.41 | 51,082.0 | -0.25% |
| 2026-02-23 | $36.55 | $36.11 | $0.4421 | 78,820.0 | +0.28% |
| 2026-02-20 | $36.23 | $35.83 | $0.3999 | 72,448.0 | +0.72% |
| 2026-02-19 | $36.13 | $35.80 | $0.33 | 159,512.0 | +0.42% |
| 2026-02-18 | $36.09 | $35.77 | $0.3249 | 86,229.0 | +0.28% |
| 2026-02-17 | $35.97 | $35.34 | $0.6299 | 57,725.0 | -0.83% |
| 2026-02-13 | $36.02 | $35.19 | $0.835 | 63,578.0 | +2.62% |
| 2026-02-12 | $35.48 | $35.03 | $0.45 | 40,083.0 | -0.06% |
| 2026-02-11 | $35.21 | $34.88 | $0.327 | 57,766.0 | +0.06% |
| 2026-02-10 | $35.22 | $34.99 | $0.23 | 267,815.0 | +0.40% |
| 2026-02-09 | $35.00 | $34.59 | $0.415 | 76,235.0 | +0.92% |
| 2026-02-06 | $34.76 | $34.41 | $0.3501 | 65,597.0 | +0.79% |
| 2026-02-05 | $34.40 | $33.94 | $0.46 | 29,177.0 | +0.23% |
| 2026-02-04 | $34.37 | $33.84 | $0.53 | 62,664.0 | +0.47% |
| 2026-02-03 | $34.17 | $33.56 | $0.615 | 85,161.0 | +2.13% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 연도별 가격 이력
이 심층 분석에서는 Alerian Energy Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Energy Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $37.67 | $36.89 | $0.7854 | 309,812.0 | +1.99% |
| 2026-02 | $36.80 | $33.36 | $3.44 | 1,561,758.0 | +8.54% |
| 2026-01 | $34.13 | $30.70 | $3.44 | 1,882,041.0 | +7.58% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.71 | $1.39 | 1,299,139.0 | -0.21% |
| 2025-11 | $31.69 | $29.83 | $1.86 | 1,270,452.0 | +4.80% |
| 2025-10 | $32.57 | $29.98 | $2.59 | 1,537,843.0 | -6.79% |
| 2025-09 | $32.94 | $31.20 | $1.74 | 1,266,244.0 | +1.03% |
| 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% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.35%
자본화:
|
볼륨(24시간):