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 September 30, 2024, is $28.27.

Alerian Energy Infrastructure Etf all-time high stock price is $31.42, occurred on September 04, 2014.
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 278.95% to $28.27 now.
The 52-week high stock price for ENFR is $28.79, representing a 1.84% increase from the current share price, occurred on September 24, 2024.
The 52-week low stock price for ENFR is $21.06, indicating a -25.50% decrease from the current share price, occurred on October 04, 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$28.30	$28.00	$0.30	40,086.0	+0.25%
Sep 27, 2024	$28.21	$28.02	$0.19	15,485.0	+0.53%
Sep 26, 2024	$28.50	$28.01	$0.49	29,660.0	-1.92%
Sep 25, 2024	$28.70	$28.46	$0.2374	49,619.0	-0.14%
Sep 24, 2024	$28.79	$28.52	$0.27	42,366.0	-0.03%
Sep 23, 2024	$28.65	$28.26	$0.39	16,058.0	+1.42%
Sep 20, 2024	$28.29	$27.96	$0.3325	17,106.0	+0.29%
Sep 19, 2024	$28.57	$28.12	$0.4499	25,646.0	-0.22%
Sep 18, 2024	$28.39	$28.18	$0.2082	16,722.0	-0.32%
Sep 17, 2024	$28.46	$28.26	$0.1959	23,286.0	-0.14%
Sep 16, 2024	$28.37	$28.17	$0.2072	16,579.0	+1.00%
Sep 13, 2024	$28.08	$27.87	$0.21	100,446.0	+0.93%
Sep 12, 2024	$27.83	$27.60	$0.23	16,081.0	+0.98%
Sep 11, 2024	$27.61	$27.25	$0.3599	21,318.0	-0.33%
Sep 10, 2024	$27.72	$27.40	$0.3199	19,689.0	-0.22%
Sep 09, 2024	$27.85	$27.62	$0.23	78,566.0	+0.22%
Sep 06, 2024	$28.02	$27.54	$0.4799	16,097.0	-1.22%
Sep 05, 2024	$28.05	$27.89	$0.16	31,273.0	+0.68%
Sep 04, 2024	$27.99	$27.72	$0.27	92,702.0	-0.89%

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
Sep, 2024	$28.79	$27.25	$1.54	742,572.0	+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%