Stockscreener 앱 받기
30.60
1.83%
0.55
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.62 | $29.90 | $0.72 | 77,219.0 | +1.83% |
| 2024-12-19 | $30.37 | $29.91 | $0.4584 | 145,687.0 | +0.74% |
| 2024-12-18 | $30.74 | $29.80 | $0.94 | 81,109.0 | -2.85% |
| 2024-12-17 | $30.91 | $30.44 | $0.47 | 48,970.0 | -0.63% |
| 2024-12-16 | $31.28 | $30.90 | $0.3785 | 72,417.0 | -1.28% |
| 2024-12-13 | $31.51 | $31.22 | $0.29 | 74,495.0 | -0.51% |
| 2024-12-12 | $31.63 | $31.42 | $0.21 | 41,483.0 | -0.19% |
| 2024-12-11 | $31.66 | $31.32 | $0.3449 | 45,513.0 | +1.06% |
| 2024-12-10 | $32.20 | $31.17 | $1.03 | 50,677.0 | -0.67% |
| 2024-12-09 | $32.39 | $31.37 | $1.02 | 130,599.0 | -2.49% |
| 2024-12-06 | $32.54 | $32.03 | $0.5101 | 72,079.0 | -1.14% |
| 2024-12-05 | $32.69 | $32.22 | $0.4663 | 67,237.0 | +1.37% |
| 2024-12-04 | $32.98 | $32.00 | $0.98 | 90,943.0 | -0.96% |
| 2024-12-03 | $32.55 | $32.23 | $0.32 | 66,349.0 | +0.23% |
| 2024-12-02 | $33.14 | $32.26 | $0.8844 | 142,900.0 | -2.26% |
| 2024-11-29 | $33.18 | $32.82 | $0.36 | 18,617.0 | +1.26% |
| 2024-11-27 | $32.82 | $32.56 | $0.26 | 54,701.0 | +0.38% |
| 2024-11-26 | $32.59 | $32.30 | $0.289 | 107,021.0 | +0.61% |
| 2024-11-25 | $33.35 | $32.18 | $1.17 | 169,902.0 | -1.88% |
| 2024-11-22 | $33.09 | $32.94 | $0.1485 | 59,975.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $33.14 | $29.80 | $3.34 | 1,284,896.0 | -7.59% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):