Stockscreener 앱 받기
40.29
0.98%
0.39
시간 외 거래:
40.21
-0.08
-0.20%
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $40.30 | $39.81 | $0.4899 | 59,109.0 | +0.98% |
| 2026-05-21 | $40.24 | $39.67 | $0.57 | 70,354.0 | +0.08% |
| 2026-05-20 | $40.62 | $39.67 | $0.95 | 69,265.0 | -1.24% |
| 2026-05-19 | $40.43 | $39.78 | $0.65 | 146,247.0 | +1.03% |
| 2026-05-18 | $40.19 | $39.35 | $0.835 | 193,463.0 | +1.11% |
| 2026-05-15 | $39.68 | $39.30 | $0.375 | 69,861.0 | +0.76% |
| 2026-05-14 | $39.27 | $38.65 | $0.62 | 31,243.0 | +1.63% |
| 2026-05-13 | $38.59 | $38.17 | $0.42 | 40,012.0 | -0.52% |
| 2026-05-12 | $38.79 | $38.26 | $0.53 | 56,250.0 | +1.17% |
| 2026-05-11 | $38.41 | $37.75 | $0.66 | 92,529.0 | +1.91% |
| 2026-05-08 | $38.20 | $37.60 | $0.60 | 64,404.0 | -0.89% |
| 2026-05-07 | $37.98 | $37.26 | $0.72 | 165,980.0 | +0.05% |
| 2026-05-06 | $38.44 | $37.79 | $0.6499 | 119,924.0 | -2.47% |
| 2026-05-05 | $39.14 | $38.78 | $0.355 | 56,706.0 | -0.64% |
| 2026-05-04 | $39.21 | $38.63 | $0.5805 | 64,981.0 | +1.19% |
| 2026-05-01 | $39.01 | $38.51 | $0.50 | 126,110.0 | -1.02% |
| 2026-04-30 | $39.20 | $37.94 | $1.26 | 66,867.0 | +2.49% |
| 2026-04-29 | $38.14 | $37.83 | $0.31 | 87,025.0 | +1.46% |
| 2026-04-28 | $37.72 | $37.27 | $0.45 | 56,108.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $40.62 | $37.26 | $3.36 | 1,485,547.0 | +3.07% |
| 2026-04 | $39.20 | $35.78 | $3.42 | 2,001,745.0 | +2.30% |
| 2026-03 | $39.47 | $36.88 | $2.59 | 2,018,591.0 | +4.03% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):