32.37
price up icon2.70%   0.85
after-market 시간 외 거래: 32.36 -0.010 -0.03%
loading

Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-02-10 $32.94 $32.55 $0.3898 64,693.0 +0.86%
2025-02-07 $32.59 $32.12 $0.4699 90,861.0 +0.06%
2025-02-06 $33.10 $32.25 $0.8494 59,564.0 -1.49%
2025-02-05 $33.05 $32.71 $0.3399 67,731.0 +0.98%
2025-02-04 $32.80 $32.42 $0.38 78,811.0 +0.59%
2025-02-03 $32.54 $31.42 $1.12 103,701.0 +0.87%
2025-01-31 $33.03 $32.14 $0.895 176,775.0 -2.49%
2025-01-30 $32.99 $32.75 $0.2338 121,222.0 +1.29%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-02 $33.10 $30.87 $2.23 1,604,691.0 +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

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

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%
exchange_traded_fund VTV
$178.13
price up icon 1.39%
exchange_traded_fund VUG
$405.73
price up icon 1.79%
exchange_traded_fund IJH
$61.88
price up icon 1.03%
exchange_traded_fund EFA
$81.58
price up icon 0.21%
exchange_traded_fund IWF
$394.60
price up icon 1.81%
exchange_traded_fund QQQ
$508.17
price up icon 1.58%
자본화:     |  볼륨(24시간):