Alerian Energy Infrastructure Etf (ENFR)

개요 뉴스 가격 이력 옵션 체인 토론 예측 배당 이력

Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2025-09-25	$32.68	$32.39	$0.2946	299,260.0	+0.00%
2025-09-24	$32.75	$32.25	$0.50	37,721.0	+1.28%
2025-09-23	$32.38	$31.85	$0.527	45,474.0	+0.98%
2025-09-22	$32.00	$31.65	$0.3499	36,823.0	+0.08%
2025-09-19	$32.11	$31.72	$0.3896	57,534.0	-0.93%
2025-09-18	$32.28	$32.05	$0.2341	55,653.0	+0.31%
2025-09-17	$32.23	$31.83	$0.3998	58,621.0	+0.34%
2025-09-16	$31.96	$31.82	$0.139	34,790.0	+0.28%
2025-09-15	$32.06	$31.82	$0.24	35,114.0	-0.28%
2025-09-12	$32.08	$31.89	$0.19	42,881.0	+0.22%
2025-09-11	$31.88	$31.63	$0.2468	21,397.0	+0.35%
2025-09-10	$31.97	$31.65	$0.316	45,284.0	+0.67%
2025-09-09	$31.76	$31.42	$0.34	77,004.0	+0.35%
2025-09-08	$31.81	$31.30	$0.507	36,907.0	-0.54%
2025-09-05	$31.81	$31.20	$0.61	62,458.0	-0.69%
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%

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	$32.75	$31.20	$1.55	1,387,304.0	+1.56%
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%

VTV

$185.04

0.46%

VUG

$474.28

0.55%

IJH

$64.68

0.55%

EFA

$91.92

0.71%

IWF

$462.87

0.51%

QQQ

$593.53

0.43%