Alerian Energy Infrastructure ETF ENFR
37.94 USD +0.18 (+0.48%)
Regular-session close
37.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
37.80 Day range 38.05
30.60 52-week range 40.54
- YTD
- +20.60%
- 1 year
- +23.99%
ENFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.95 | 38.05 | 37.80 | 37.94 | +0.18 | +0.48% | 46,017 |
| Nov 12, 2026 | 37.67 | 38.09 | 37.61 | 37.76 | -0.17 | -0.45% | 64,800 |
| Nov 11, 2026 | 37.70 | 37.98 | 37.50 | 37.93 | +0.44 | +1.17% | 45,200 |
| Nov 10, 2026 | 36.80 | 37.58 | 36.53 | 37.49 | +0.53 | +1.43% | 109,100 |
| Nov 9, 2026 | 36.45 | 37.08 | 36.18 | 36.96 | +0.51 | +1.40% | 128,000 |
| Nov 6, 2026 | 36.54 | 36.98 | 36.33 | 36.45 | -0.16 | -0.44% | 115,200 |
| Nov 5, 2026 | 37.94 | 38.15 | 36.58 | 36.61 | -1.06 | -2.81% | 80,800 |
| Nov 4, 2026 | 39.10 | 39.10 | 37.47 | 37.67 | -1.41 | -3.61% | 116,800 |
| Nov 3, 2026 | 38.91 | 39.48 | 38.70 | 39.08 | +0.07 | +0.18% | 61,300 |
| Nov 2, 2026 | 40.03 | 40.03 | 39.01 | 39.01 | -1.38 | -3.42% | 129,300 |
| Oct 30, 2026 | 40.37 | 40.72 | 40.17 | 40.39 | +0.17 | +0.42% | 44,100 |
| Oct 29, 2026 | 39.76 | 40.34 | 39.76 | 40.22 | +0.73 | +1.85% | 63,800 |
| Oct 28, 2026 | 39.43 | 39.76 | 39.29 | 39.49 | +0.13 | +0.33% | 53,500 |
| Oct 27, 2026 | 39.28 | 39.43 | 39.14 | 39.36 | +0.08 | +0.20% | 28,200 |
| Oct 26, 2026 | 39.05 | 39.40 | 39.01 | 39.28 | +0.06 | +0.15% | 50,400 |
| Oct 23, 2026 | 38.50 | 39.38 | 38.50 | 39.22 | +0.82 | +2.14% | 132,100 |
| Oct 22, 2026 | 38.80 | 38.82 | 37.59 | 38.40 | -0.36 | -0.93% | 71,300 |
| Oct 21, 2026 | 38.53 | 38.97 | 38.53 | 38.76 | +0.30 | +0.78% | 33,600 |
| Oct 20, 2026 | 38.42 | 38.82 | 38.23 | 38.46 | +0.18 | +0.47% | 39,700 |
| Oct 19, 2026 | 38.58 | 38.58 | 38.17 | 38.28 | -0.42 | -1.09% | 74,700 |
| Oct 16, 2026 | 37.82 | 38.70 | 37.80 | 38.70 | +1.18 | +3.14% | 386,600 |
| Oct 15, 2026 | 38.38 | 38.38 | 37.14 | 37.52 | -0.74 | -1.93% | 136,900 |
| Oct 14, 2026 | 38.63 | 38.84 | 38.14 | 38.26 | -0.36 | -0.93% | 50,800 |
| Oct 13, 2026 | 38.26 | 38.64 | 38.19 | 38.62 | +0.41 | +1.07% | 42,200 |
| Oct 12, 2026 | 38.29 | 38.38 | 38.11 | 38.21 | +0.20 | +0.53% | 76,500 |
| Oct 9, 2026 | 38.14 | 38.35 | 37.95 | 38.01 | -0.09 | -0.24% | 46,300 |
| Oct 8, 2026 | 37.89 | 38.50 | 37.77 | 38.10 | +0.49 | +1.30% | 65,300 |
| Oct 7, 2026 | 38.23 | 38.28 | 37.33 | 37.61 | -0.62 | -1.62% | 94,200 |
| Oct 6, 2026 | 37.83 | 38.27 | 37.63 | 38.23 | +0.40 | +1.06% | 45,400 |
| Oct 5, 2026 | 37.34 | 38.06 | 37.16 | 37.83 | +0.42 | +1.12% | 117,400 |
| Oct 2, 2026 | 36.91 | 37.47 | 36.90 | 37.41 | +0.26 | +0.70% | 72,500 |
| Oct 1, 2026 | 36.68 | 37.19 | 36.48 | 37.15 | +0.50 | +1.36% | 190,000 |
| Sep 30, 2026 | 37.05 | 37.21 | 36.64 | 36.65 | -0.23 | -0.62% | 97,600 |
| Sep 29, 2026 | 37.24 | 37.30 | 36.71 | 36.88 | -0.50 | -1.34% | 140,500 |
| Sep 28, 2026 | 37.54 | 37.61 | 37.21 | 37.38 | +0.02 | +0.05% | 72,000 |
| Sep 25, 2026 | 37.91 | 37.95 | 37.12 | 37.36 | -0.66 | -1.74% | 370,100 |
| Sep 24, 2026 | 38.35 | 38.43 | 37.99 | 38.02 | -0.16 | -0.42% | 113,000 |
| Sep 23, 2026 | 38.34 | 38.68 | 38.14 | 38.18 | -0.04 | -0.10% | 95,300 |
| Sep 22, 2026 | 38.49 | 38.90 | 38.22 | 38.22 | -0.50 | -1.29% | 72,600 |
| Sep 21, 2026 | 38.98 | 38.98 | 38.66 | 38.72 | -0.31 | -0.79% | 40,400 |
| Sep 18, 2026 | 38.92 | 39.40 | 38.92 | 39.03 | +0.13 | +0.33% | 37,700 |
| Sep 17, 2026 | 38.73 | 39.05 | 38.59 | 38.90 | +0.15 | +0.39% | 45,300 |
| Sep 16, 2026 | 39.01 | 39.15 | 38.50 | 38.75 | -0.28 | -0.72% | 55,400 |
| Sep 15, 2026 | 39.27 | 39.56 | 38.96 | 39.03 | -0.22 | -0.56% | 368,600 |
| Sep 14, 2026 | 39.78 | 39.83 | 39.17 | 39.25 | -0.29 | -0.73% | 53,700 |
| Sep 11, 2026 | 40.08 | 40.90 | 39.29 | 39.54 | -0.17 | -0.43% | 76,900 |
| Sep 10, 2026 | 40.43 | 40.43 | 39.62 | 39.71 | -0.42 | -1.05% | 98,500 |
| Sep 9, 2026 | 40.36 | 40.51 | 39.98 | 40.13 | -0.12 | -0.30% | 64,200 |
| Sep 8, 2026 | 39.96 | 40.32 | 39.84 | 40.25 | +0.33 | +0.83% | 67,500 |
| Sep 4, 2026 | 39.95 | 39.95 | 39.50 | 39.92 | -0.11 | -0.27% | 51,900 |
| Sep 3, 2026 | 40.33 | 40.36 | 40.02 | 40.03 | -0.17 | -0.42% | 115,000 |
| Sep 2, 2026 | 40.28 | 40.33 | 39.83 | 40.20 | -0.13 | -0.32% | 59,100 |
| Sep 1, 2026 | 40.52 | 40.67 | 40.04 | 40.33 | +0.18 | +0.45% | 67,600 |
| Aug 31, 2026 | 40.03 | 40.24 | 39.76 | 40.15 | +0.48 | +1.21% | 53,500 |
| Aug 28, 2026 | 39.80 | 39.98 | 39.63 | 39.67 | -0.13 | -0.33% | 53,800 |
| Aug 27, 2026 | 39.97 | 40.06 | 39.39 | 39.80 | -0.21 | -0.52% | 55,700 |
| Aug 26, 2026 | 39.13 | 40.10 | 39.03 | 40.01 | +0.75 | +1.91% | 54,700 |
| Aug 25, 2026 | 39.24 | 39.45 | 39.18 | 39.26 | -0.28 | -0.71% | 79,700 |
| Aug 24, 2026 | 39.35 | 39.57 | 38.97 | 39.54 | +0.14 | +0.36% | 356,000 |
| Aug 21, 2026 | 39.88 | 40.04 | 39.25 | 39.40 | -0.33 | -0.83% | 68,100 |
| Aug 20, 2026 | 39.94 | 40.14 | 39.59 | 39.73 | +0.11 | +0.28% | 78,400 |
| Aug 19, 2026 | 40.35 | 40.35 | 39.45 | 39.62 | -0.58 | -1.44% | 70,000 |
| Aug 18, 2026 | 39.79 | 40.26 | 39.79 | 40.20 | +0.70 | +1.77% | 96,700 |
| Aug 17, 2026 | 39.87 | 39.87 | 39.39 | 39.50 | -0.27 | -0.68% | 101,000 |
| Aug 14, 2026 | 39.20 | 39.79 | 39.20 | 39.77 | +0.65 | +1.66% | 83,600 |
65 days, newest first. Daily bars as drawn on the ENFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.