Alerian Energy Infrastructure Etf (ENFR)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 March 24, 2026, is $38.78.

Alerian Energy Infrastructure Etf all-time high stock price is $39.19, occurred on March 24, 2026.
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 419.84% to $38.78 now.
The 52-week high stock price for ENFR is $39.19, representing a 1.06% increase from the current share price, occurred on March 24, 2026.
The 52-week low stock price for ENFR is $27.38, indicating a -29.39% decrease from the current share price, occurred on April 07, 2025.
The closing price of Alerian Energy Infrastructure Etf (ENFR) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 24, 2026	$39.19	$38.38	$0.81	123,173.0	+1.07%
Mar 23, 2026	$38.49	$37.51	$0.9799	90,587.0	+1.13%
Mar 20, 2026	$38.50	$37.88	$0.62	164,356.0	-0.42%
Mar 19, 2026	$38.38	$37.55	$0.83	93,276.0	+1.84%
Mar 18, 2026	$37.52	$37.28	$0.235	70,302.0	-0.37%
Mar 17, 2026	$37.94	$37.46	$0.48	46,196.0	+0.24%
Mar 16, 2026	$37.55	$37.16	$0.39	123,861.0	+0.16%
Mar 13, 2026	$37.52	$37.18	$0.3404	65,816.0	+0.51%
Mar 12, 2026	$37.71	$37.20	$0.51	69,297.0	-0.48%
Mar 11, 2026	$37.39	$36.89	$0.4999	152,908.0	+1.33%
Mar 10, 2026	$37.33	$36.88	$0.45	47,296.0	-0.75%
Mar 09, 2026	$37.69	$37.13	$0.56	113,422.0	-1.06%
Mar 06, 2026	$37.73	$37.32	$0.4072	154,295.0	+0.29%
Mar 05, 2026	$37.67	$37.23	$0.435	41,202.0	+0.03%
Mar 04, 2026	$37.49	$36.89	$0.6004	48,805.0	+0.02%
Mar 03, 2026	$37.67	$37.09	$0.585	87,652.0	-0.21%
Mar 02, 2026	$37.66	$37.00	$0.6599	124,558.0	+2.18%
Feb 27, 2026	$36.80	$36.41	$0.395	71,944.0	+1.05%
Feb 26, 2026	$36.67	$36.03	$0.6399	33,781.0	+0.61%
Feb 25, 2026	$36.31	$35.66	$0.645	70,774.0	-0.25%
Feb 24, 2026	$36.23	$35.82	$0.41	51,082.0	-0.25%

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 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$39.19	$36.88	$2.31	1,740,175.0	+5.58%
Feb, 2026	$36.80	$33.36	$3.44	1,561,758.0	+8.54%
Jan, 2026	$34.13	$30.70	$3.44	1,882,041.0	+7.58%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.10	$30.71	$1.39	1,299,139.0	-0.21%
Nov, 2025	$31.69	$29.83	$1.86	1,270,452.0	+4.80%
Oct, 2025	$32.57	$29.98	$2.59	1,537,843.0	-6.79%
Sep, 2025	$32.94	$31.20	$1.74	1,266,244.0	+1.03%
Aug, 2025	$32.46	$31.09	$1.37	928,250.0	-0.16%
Jul, 2025	$32.29	$31.05	$1.24	1,398,557.0	-0.34%
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%