31.83
price up icon1.27%   0.40
after-market After Hours: 31.83
loading

Alerian Energy Infrastructure Etf Stock (ENFR) Price History

The historical daily chart and data for Alerian Energy Infrastructure Etf stock (ENFR), show that the latest closing stock price as of July 29, 2025, is $31.83.
  • Alerian Energy Infrastructure Etf all-time high stock price is $34.28, occurred on January 21, 2025.
  • The lowest Alerian Energy Infrastructure Etf stock price recorded was $7.46 on March 18, 2020. Since then, Alerian Energy Infrastructure Etf's stock price has risen over 326.68% to $31.83 now.
  • The 52-week high stock price for ENFR is $34.28, representing a 7.70% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for ENFR is $25.61, indicating a -19.54% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Alerian Energy Infrastructure Etf (ENFR) stock in the beginning of 2024 was $19.29. The stock closed the year at $21.16, a gain of over 9.69% for the year.
The table below shows more information about ENFR historical price data:
Date High Low High - Low Volume % Change
Jul 29, 2025 $31.87 $31.60 $0.2691 79,057.0 +1.27%
Jul 28, 2025 $31.70 $31.30 $0.3999 37,497.0 -0.03%
Jul 25, 2025 $31.73 $31.44 $0.29 21,507.0 -0.69%
Jul 24, 2025 $31.69 $31.31 $0.3745 37,285.0 +0.96%
Jul 23, 2025 $31.49 $31.33 $0.1584 25,871.0 +0.35%
Jul 22, 2025 $31.48 $31.20 $0.275 34,573.0 -0.06%
Jul 21, 2025 $32.15 $31.18 $0.9699 120,717.0 -2.46%
Jul 18, 2025 $32.19 $31.78 $0.408 31,890.0 +1.49%
Jul 17, 2025 $31.64 $31.34 $0.30 38,846.0 +0.16%
Jul 16, 2025 $31.70 $31.39 $0.3068 42,153.0 -0.48%
Jul 15, 2025 $31.95 $31.46 $0.4945 35,216.0 -0.72%
Jul 14, 2025 $31.93 $31.60 $0.3325 29,972.0 +1.08%
Jul 11, 2025 $31.66 $31.41 $0.255 50,936.0 +0.41%
Jul 10, 2025 $31.45 $31.05 $0.3999 135,617.0 +0.16%
Jul 09, 2025 $31.66 $31.33 $0.3293 60,850.0 -0.48%
Jul 08, 2025 $31.66 $31.26 $0.403 70,106.0 +0.13%
Jul 07, 2025 $31.81 $31.31 $0.50 68,992.0 -1.16%
Jul 03, 2025 $31.94 $31.72 $0.2198 21,822.0 -0.13%
Jul 02, 2025 $31.98 $31.40 $0.5799 52,401.0 +0.85%
Jul 01, 2025 $32.27 $31.54 $0.7351 298,950.0 -1.83%

Alerian Energy Infrastructure Etf Stock (ENFR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alerian Energy Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerian Energy Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $32.27 $31.05 $1.22 1,373,315.0 -1.27%
Jun, 2025 $32.51 $31.27 $1.24 1,328,027.0 +2.94%
May, 2025 $31.96 $30.11 $1.85 908,300.0 +1.36%
Apr, 2025 $33.47 $27.38 $6.09 1,519,958.0 -5.71%
Mar, 2025 $33.51 $30.29 $3.22 1,558,519.0 +1.24%
Feb, 2025 $33.10 $30.87 $2.23 1,537,281.0 +0.72%
Jan, 2025 $34.28 $31.27 $3.01 2,268,541.0 +3.18%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $33.14 $29.80 $3.34 1,606,021.0 -6.20%
Nov, 2024 $33.35 $29.11 $4.24 1,318,984.0 +12.70%
Oct, 2024 $29.88 $28.15 $1.73 496,811.0 +3.93%
Sep, 2024 $28.79 $27.25 $1.54 702,486.0 +0.60%
Aug, 2024 $28.10 $25.61 $2.49 721,432.0 +2.67%
Jul, 2024 $27.77 $26.43 $1.34 780,000.0 +3.01%
Jun, 2024 $26.61 $25.32 $1.29 520,076.0 +2.86%
May, 2024 $26.32 $24.88 $1.44 423,060.0 +2.21%
Apr, 2024 $25.83 $24.38 $1.45 372,195.0 -0.61%
Mar, 2024 $25.46 $23.83 $1.63 424,705.0 +7.09%
Feb, 2024 $23.88 $22.38 $1.50 421,708.0 +2.57%
Jan, 2024 $23.54 $22.66 $0.8786 395,448.0 +0.26%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.51 $22.24 $1.27 445,486.0 -0.72%
Nov, 2023 $23.26 $21.81 $1.45 557,256.0 +5.79%
Oct, 2023 $22.91 $21.06 $1.85 445,944.0 -0.79%
Sep, 2023 $22.71 $21.85 $0.86 306,714.0 -0.94%
Aug, 2023 $22.79 $21.78 $1.01 310,013.0 -1.71%
Jul, 2023 $22.76 $21.45 $1.31 355,338.0 +4.31%
Jun, 2023 $21.91 $20.37 $1.54 541,644.0 +7.28%
May, 2023 $21.53 $20.20 $1.33 497,854.0 -5.17%
Apr, 2023 $21.65 $20.86 $0.795 343,852.0 +2.47%
Mar, 2023 $21.86 $19.33 $2.53 618,537.0 -0.84%
Feb, 2023 $22.30 $20.99 $1.31 418,082.0 -5.38%
Jan, 2023 $22.50 $20.63 $1.87 874,503.0 +5.43%
exchange_traded_fund VTV
$179.72
price down icon 0.01%
exchange_traded_fund VUG
$453.79
price down icon 0.47%
exchange_traded_fund IJH
$64.15
price down icon 0.12%
exchange_traded_fund EFA
$89.11
price down icon 0.20%
exchange_traded_fund IWF
$439.12
price down icon 0.52%
exchange_traded_fund QQQ
$567.26
price down icon 0.15%
Cap:     |  Volume (24h):