32.94
price up icon2.43%   0.78
after-market After Hours: 32.93 -0.010 -0.03%
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 November 21, 2024, is $32.94.
  • Alerian Energy Infrastructure Etf all-time high stock price is $32.25, occurred on November 20, 2024.
  • 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 341.55% to $32.94 now.
  • The 52-week high stock price for ENFR is $32.25, representing a -2.09% increase from the current share price, occurred on November 20, 2024.
  • The 52-week low stock price for ENFR is $22.24, indicating a -32.48% decrease from the current share price, occurred on December 12, 2023.
  • The closing price of Alerian Energy Infrastructure Etf (ENFR) stock in the beginning of 2023 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
Nov 21, 2024 $32.98 $32.29 $0.69 93,532.0 +2.43%
Nov 20, 2024 $32.25 $31.96 $0.291 109,998.0 +0.19%
Nov 19, 2024 $32.12 $31.69 $0.43 64,020.0 +1.04%
Nov 18, 2024 $31.85 $31.48 $0.3698 101,933.0 +1.31%
Nov 15, 2024 $31.39 $31.05 $0.3408 64,236.0 +0.77%
Nov 14, 2024 $31.12 $30.90 $0.2199 34,399.0 +0.78%
Nov 13, 2024 $31.07 $30.85 $0.22 43,449.0 -1.56%
Nov 12, 2024 $31.68 $31.20 $0.4756 51,497.0 -0.82%
Nov 11, 2024 $31.67 $31.34 $0.33 144,280.0 +1.15%
Nov 08, 2024 $31.30 $31.00 $0.2957 45,461.0 +0.48%
Nov 07, 2024 $31.24 $30.68 $0.5598 55,464.0 +1.24%
Nov 06, 2024 $30.86 $30.43 $0.43 43,594.0 +2.74%
Nov 05, 2024 $30.00 $29.52 $0.479 21,662.0 +1.46%
Nov 04, 2024 $29.49 $29.26 $0.2292 19,823.0 +1.09%
Nov 01, 2024 $29.54 $29.11 $0.4293 15,420.0 -0.71%
Oct 31, 2024 $29.56 $29.31 $0.2468 14,192.0 +0.00%
Oct 30, 2024 $29.47 $29.21 $0.2575 22,404.0 +0.43%
Oct 29, 2024 $29.25 $29.06 $0.1912 7,112.0 -0.15%
Oct 28, 2024 $29.31 $29.16 $0.15 22,170.0 -0.50%
Oct 25, 2024 $29.65 $29.34 $0.31 11,550.0 -0.42%
Oct 24, 2024 $29.59 $29.44 $0.1547 10,679.0 +0.56%
Oct 23, 2024 $29.52 $29.30 $0.2173 8,728.0 -0.39%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $32.98 $29.11 $3.87 1,002,300.0 +12.12%
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%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $22.87 $20.50 $2.37 1,046,489.0 -6.87%
Nov, 2022 $22.72 $21.46 $1.26 997,149.0 +2.85%
Oct, 2022 $22.17 $19.87 $2.30 1,249,518.0 +11.96%
Sep, 2022 $22.84 $19.07 $3.77 1,011,564.0 -10.76%
Aug, 2022 $23.41 $21.25 $2.16 867,821.0 -1.34%
Jul, 2022 $22.55 $18.96 $3.59 648,993.0 +11.11%
Jun, 2022 $24.52 $19.27 $5.25 1,699,412.0 -13.36%
May, 2022 $23.66 $21.04 $2.62 1,254,319.0 +5.15%
Apr, 2022 $24.17 $21.60 $2.57 711,335.0 -2.47%
Mar, 2022 $23.05 $20.46 $2.59 1,000,629.0 +7.08%
Feb, 2022 $21.20 $19.60 $1.60 660,246.0 +3.77%
Jan, 2022 $20.75 $19.00 $1.75 739,868.0 +7.81%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):