Stockscreener 앱 받기
31.53
0.90%
-0.2807
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $31.81 | $31.20 | $0.61 | 55,315.0 | -0.91% |
| 2025-09-04 | $31.99 | $31.68 | $0.3083 | 50,172.0 | +0.16% |
| 2025-09-03 | $31.88 | $31.67 | $0.21 | 43,180.0 | -0.38% |
| 2025-09-02 | $32.03 | $31.67 | $0.3599 | 47,771.0 | -0.62% |
| 2025-08-29 | $32.23 | $31.90 | $0.3299 | 77,695.0 | +0.46% |
| 2025-08-28 | $31.96 | $31.60 | $0.3599 | 29,457.0 | +0.60% |
| 2025-08-27 | $31.87 | $31.54 | $0.3287 | 24,171.0 | +0.57% |
| 2025-08-26 | $31.58 | $31.29 | $0.2899 | 52,998.0 | +0.25% |
| 2025-08-25 | $31.75 | $31.48 | $0.2702 | 58,515.0 | -0.60% |
| 2025-08-22 | $31.89 | $31.63 | $0.2612 | 33,405.0 | +0.03% |
| 2025-08-21 | $31.79 | $31.54 | $0.25 | 41,903.0 | +0.44% |
| 2025-08-20 | $31.70 | $31.25 | $0.45 | 44,365.0 | +0.90% |
| 2025-08-19 | $31.30 | $31.09 | $0.209 | 39,059.0 | +0.03% |
| 2025-08-18 | $31.38 | $31.17 | $0.2099 | 58,813.0 | -0.67% |
| 2025-08-15 | $31.71 | $31.40 | $0.3056 | 40,807.0 | -0.60% |
| 2025-08-14 | $31.71 | $31.52 | $0.185 | 76,832.0 | -0.06% |
| 2025-08-13 | $31.66 | $31.30 | $0.3569 | 30,999.0 | -0.50% |
| 2025-08-12 | $31.95 | $31.54 | $0.41 | 53,510.0 | -0.03% |
| 2025-08-11 | $31.94 | $31.73 | $0.2092 | 45,944.0 | +0.06% |
| 2025-08-08 | $32.14 | $31.78 | $0.3587 | 28,472.0 | -0.44% |
| 2025-08-07 | $32.26 | $31.86 | $0.4048 | 53,789.0 | -0.13% |
| 2025-08-06 | $32.17 | $31.83 | $0.3421 | 30,966.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $32.03 | $31.20 | $0.83 | 196,438.0 | -1.74% |
| 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% |
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% |
0.32%
0.45%
자본화:
|
볼륨(24시간):