Stockscreener 앱 받기
32.94
2.43%
0.78
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.98 | $32.29 | $0.69 | 93,532.0 | +2.43% |
| 2024-11-20 | $32.25 | $31.96 | $0.291 | 109,998.0 | +0.19% |
| 2024-11-19 | $32.12 | $31.69 | $0.43 | 64,020.0 | +1.04% |
| 2024-11-18 | $31.85 | $31.48 | $0.3698 | 101,933.0 | +1.31% |
| 2024-11-15 | $31.39 | $31.05 | $0.3408 | 64,236.0 | +0.77% |
| 2024-11-14 | $31.12 | $30.90 | $0.2199 | 34,399.0 | +0.78% |
| 2024-11-13 | $31.07 | $30.85 | $0.22 | 43,449.0 | -1.56% |
| 2024-11-12 | $31.68 | $31.20 | $0.4756 | 51,497.0 | -0.82% |
| 2024-11-11 | $31.67 | $31.34 | $0.33 | 144,280.0 | +1.15% |
| 2024-11-08 | $31.30 | $31.00 | $0.2957 | 45,461.0 | +0.48% |
| 2024-11-07 | $31.24 | $30.68 | $0.5598 | 55,464.0 | +1.24% |
| 2024-11-06 | $30.86 | $30.43 | $0.43 | 43,594.0 | +2.74% |
| 2024-11-05 | $30.00 | $29.52 | $0.479 | 21,662.0 | +1.46% |
| 2024-11-04 | $29.49 | $29.26 | $0.2292 | 19,823.0 | +1.09% |
| 2024-11-01 | $29.54 | $29.11 | $0.4293 | 15,420.0 | -0.71% |
| 2024-10-31 | $29.56 | $29.31 | $0.2468 | 14,192.0 | +0.00% |
| 2024-10-30 | $29.47 | $29.21 | $0.2575 | 22,404.0 | +0.43% |
| 2024-10-29 | $29.25 | $29.06 | $0.1912 | 7,112.0 | -0.15% |
| 2024-10-28 | $29.31 | $29.16 | $0.15 | 22,170.0 | -0.50% |
| 2024-10-25 | $29.65 | $29.34 | $0.31 | 11,550.0 | -0.42% |
| 2024-10-24 | $29.59 | $29.44 | $0.1547 | 10,679.0 | +0.56% |
| 2024-10-23 | $29.52 | $29.30 | $0.2173 | 8,728.0 | -0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.98 | $29.11 | $3.87 | 1,002,300.0 | +12.12% |
| 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% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.87 | $20.50 | $2.37 | 1,046,489.0 | -6.87% |
| 2022-11 | $22.72 | $21.46 | $1.26 | 997,149.0 | +2.85% |
| 2022-10 | $22.17 | $19.87 | $2.30 | 1,249,518.0 | +11.96% |
| 2022-09 | $22.84 | $19.07 | $3.77 | 1,011,564.0 | -10.76% |
| 2022-08 | $23.41 | $21.25 | $2.16 | 867,821.0 | -1.34% |
| 2022-07 | $22.55 | $18.96 | $3.59 | 648,993.0 | +11.11% |
| 2022-06 | $24.52 | $19.27 | $5.25 | 1,699,412.0 | -13.36% |
| 2022-05 | $23.66 | $21.04 | $2.62 | 1,254,319.0 | +5.15% |
| 2022-04 | $24.17 | $21.60 | $2.57 | 711,335.0 | -2.47% |
| 2022-03 | $23.05 | $20.46 | $2.59 | 1,000,629.0 | +7.08% |
| 2022-02 | $21.20 | $19.60 | $1.60 | 660,246.0 | +3.77% |
| 2022-01 | $20.75 | $19.00 | $1.75 | 739,868.0 | +7.81% |
1.22%
자본화:
|
볼륨(24시간):