Stockscreener 앱 받기
30.68
0.63%
-0.2106
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $30.91 | $30.57 | $0.34 | 17,783.0 | -0.91% |
| 2025-05-05 | $31.15 | $30.74 | $0.4103 | 26,486.0 | -1.15% |
| 2025-05-02 | $31.30 | $30.90 | $0.40 | 36,289.0 | +1.46% |
| 2025-05-01 | $31.35 | $30.73 | $0.6199 | 31,436.0 | -0.32% |
| 2025-04-30 | $31.47 | $30.60 | $0.87 | 28,309.0 | -2.00% |
| 2025-04-29 | $31.69 | $31.50 | $0.1878 | 22,116.0 | -0.54% |
| 2025-04-28 | $31.73 | $31.31 | $0.42 | 28,923.0 | +0.79% |
| 2025-04-25 | $31.53 | $31.18 | $0.3489 | 26,059.0 | -0.10% |
| 2025-04-24 | $31.55 | $31.12 | $0.43 | 19,174.0 | +2.08% |
| 2025-04-23 | $31.39 | $30.72 | $0.6657 | 50,440.0 | +0.16% |
| 2025-04-22 | $30.97 | $30.47 | $0.50 | 21,083.0 | +2.06% |
| 2025-04-21 | $31.02 | $29.84 | $1.18 | 36,624.0 | -2.93% |
| 2025-04-17 | $31.48 | $30.97 | $0.51 | 43,108.0 | +1.24% |
| 2025-04-16 | $31.07 | $30.55 | $0.5165 | 27,583.0 | +0.33% |
| 2025-04-15 | $30.94 | $30.27 | $0.67 | 51,598.0 | +1.32% |
| 2025-04-14 | $30.34 | $29.91 | $0.4348 | 124,775.0 | +2.13% |
| 2025-04-11 | $29.71 | $28.64 | $1.07 | 38,035.0 | +2.32% |
| 2025-04-10 | $29.97 | $28.09 | $1.88 | 38,791.0 | -2.79% |
| 2025-04-09 | $30.33 | $27.55 | $2.78 | 63,739.0 | +4.35% |
| 2025-04-08 | $30.14 | $28.14 | $2.00 | 55,427.0 | -1.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.35 | $30.57 | $0.78 | 111,994.0 | -0.94% |
| 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% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.50%
자본화:
|
볼륨(24시간):