Stockscreener 앱 받기
39.19
3.14%
-1.27
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $40.31 | $39.17 | $1.14 | 152,862.0 | -3.14% |
| 2026-07-24 | $40.95 | $40.38 | $0.57 | 87,597.0 | -0.20% |
| 2026-07-23 | $40.70 | $40.32 | $0.38 | 167,431.0 | +0.45% |
| 2026-07-22 | $40.36 | $39.95 | $0.4079 | 31,456.0 | +1.28% |
| 2026-07-21 | $40.11 | $39.49 | $0.62 | 86,930.0 | -0.52% |
| 2026-07-20 | $40.47 | $40.01 | $0.4576 | 60,233.0 | +0.10% |
| 2026-07-17 | $40.20 | $39.77 | $0.435 | 33,408.0 | +0.48% |
| 2026-07-16 | $39.94 | $39.53 | $0.405 | 106,925.0 | +1.09% |
| 2026-07-15 | $40.21 | $39.38 | $0.8329 | 64,804.0 | -1.01% |
| 2026-07-14 | $39.92 | $39.53 | $0.39 | 72,900.0 | +0.53% |
| 2026-07-13 | $39.73 | $39.20 | $0.53 | 82,517.0 | +1.98% |
| 2026-07-10 | $39.21 | $38.55 | $0.66 | 28,435.0 | -0.77% |
| 2026-07-09 | $39.50 | $39.06 | $0.44 | 70,799.0 | -0.58% |
| 2026-07-08 | $39.45 | $39.02 | $0.43 | 133,365.0 | +0.92% |
| 2026-07-07 | $39.21 | $38.10 | $1.11 | 84,899.0 | +2.79% |
| 2026-07-06 | $38.44 | $37.88 | $0.5646 | 42,559.0 | -0.21% |
| 2026-07-02 | $38.02 | $37.59 | $0.426 | 39,144.0 | +0.72% |
| 2026-07-01 | $38.16 | $37.67 | $0.4872 | 52,489.0 | -0.94% |
| 2026-06-30 | $38.67 | $38.10 | $0.5657 | 56,499.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $40.95 | $37.59 | $3.36 | 1,551,615.0 | +2.86% |
| 2026-06 | $39.17 | $36.86 | $2.31 | 1,203,057.0 | +1.41% |
| 2026-05 | $40.62 | $37.26 | $3.36 | 1,798,852.0 | -3.89% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):