Stockscreener 앱 받기
31.34
0.63%
-0.20
시간 외 거래:
31.34
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $31.76 | $31.24 | $0.5174 | 36,062.0 | -0.63% |
| 2025-03-12 | $31.77 | $31.28 | $0.49 | 54,181.0 | +1.41% |
| 2025-03-11 | $31.45 | $30.83 | $0.62 | 77,144.0 | +0.68% |
| 2025-03-10 | $30.99 | $30.47 | $0.5152 | 59,282.0 | +0.42% |
| 2025-03-07 | $30.94 | $30.29 | $0.6453 | 29,168.0 | +0.46% |
| 2025-03-06 | $31.15 | $30.41 | $0.74 | 45,539.0 | -2.23% |
| 2025-03-05 | $31.45 | $30.89 | $0.556 | 50,234.0 | -0.32% |
| 2025-03-04 | $31.61 | $31.42 | $0.19 | 3,028.0 | -1.69% |
| 2025-03-03 | $32.65 | $31.74 | $0.909 | 72,125.0 | -1.27% |
| 2025-02-28 | $32.37 | $31.54 | $0.83 | 67,410.0 | +2.70% |
| 2025-02-27 | $31.80 | $31.47 | $0.33 | 69,418.0 | -0.32% |
| 2025-02-26 | $31.74 | $31.42 | $0.32 | 75,254.0 | +0.54% |
| 2025-02-25 | $31.68 | $30.87 | $0.81 | 101,424.0 | -0.82% |
| 2025-02-24 | $32.13 | $31.49 | $0.6405 | 176,368.0 | -0.66% |
| 2025-02-21 | $32.38 | $31.74 | $0.6367 | 177,382.0 | -1.45% |
| 2025-02-20 | $32.43 | $31.91 | $0.52 | 78,049.0 | -0.22% |
| 2025-02-19 | $32.62 | $32.27 | $0.345 | 38,274.0 | +0.06% |
| 2025-02-18 | $32.57 | $32.19 | $0.3756 | 55,684.0 | +0.78% |
| 2025-02-14 | $32.50 | $32.17 | $0.3311 | 80,137.0 | -0.49% |
| 2025-02-13 | $32.44 | $31.93 | $0.509 | 38,254.0 | +1.70% |
| 2025-02-12 | $32.22 | $31.75 | $0.4699 | 64,413.0 | -2.33% |
| 2025-02-11 | $32.79 | $32.38 | $0.4123 | 49,853.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $32.65 | $30.29 | $2.36 | 462,825.0 | -3.18% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):