Ninepoint North American Energy Independence ETF ENRG
18.85 USD +0.03 (+0.13%)
Regular-session close
18.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.85 Day range 18.90
18.09 52-week range 20.37
- YTD
- -4.56%
- 1 year
- -4.56%
ENRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.86 | 18.90 | 18.85 | 18.85 | +0.03 | +0.16% | 9,700 |
| Nov 12, 2026 | 18.84 | 18.85 | 18.81 | 18.82 | +0.08 | +0.43% | 700 |
| Nov 11, 2026 | 18.78 | 18.78 | 18.74 | 18.74 | +0.25 | +1.35% | 2,200 |
| Nov 10, 2026 | 18.38 | 18.50 | 18.36 | 18.49 | -0.06 | -0.32% | 14,900 |
| Nov 9, 2026 | 18.54 | 18.57 | 18.54 | 18.55 | +0.34 | +1.87% | 1,000 |
| Nov 6, 2026 | 18.34 | 18.34 | 18.21 | 18.21 | +0.12 | +0.66% | 400 |
| Nov 5, 2026 | 18.54 | 18.54 | 18.09 | 18.09 | -0.57 | -3.05% | 200 |
| Nov 4, 2026 | 18.62 | 18.66 | 18.62 | 18.66 | -0.85 | -4.36% | 200 |
| Nov 3, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | +0.06 | +0.31% | 100 |
| Nov 2, 2026 | 20.07 | 20.07 | 19.45 | 19.45 | -0.76 | -3.76% | 600 |
| Oct 30, 2026 | 20.15 | 20.21 | 20.15 | 20.21 | -0.06 | -0.30% | 200 |
| Oct 29, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10 | -0.49% | 200 |
| Oct 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | +0.17 | +0.84% | 200 |
| Oct 27, 2026 | 20.13 | 20.21 | 20.13 | 20.20 | +0.12 | +0.60% | 3,400 |
| Oct 26, 2026 | 19.94 | 20.08 | 19.94 | 20.08 | +0.07 | +0.35% | 600 |
| Oct 23, 2026 | 19.63 | 20.10 | 19.63 | 20.01 | +0.36 | +1.83% | 400 |
| Oct 22, 2026 | 19.62 | 19.65 | 19.62 | 19.65 | -0.44 | -2.19% | 500 |
| Oct 21, 2026 | 19.95 | 20.09 | 19.95 | 20.09 | +0.11 | +0.55% | 500 |
| Oct 20, 2026 | 19.87 | 19.98 | 19.87 | 19.98 | +0.01 | +0.05% | 400 |
| Oct 19, 2026 | 20.01 | 20.01 | 19.97 | 19.97 | -0.02 | -0.10% | 700 |
| Oct 16, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | +0.37 | +1.89% | 100 |
| Oct 15, 2026 | 19.61 | 19.62 | 19.61 | 19.62 | +0.06 | +0.31% | 600 |
| Oct 14, 2026 | 19.66 | 19.66 | 19.56 | 19.56 | -0.33 | -1.66% | 6,000 |
| Oct 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.18 | +0.91% | 100 |
| Oct 12, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | +0.04 | +0.20% | 100 |
| Oct 9, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | +0.07 | +0.36% | 100 |
| Oct 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.25 | +1.29% | 100 |
| Oct 7, 2026 | 19.29 | 19.35 | 19.29 | 19.35 | -0.39 | -1.98% | 1,300 |
| Oct 6, 2026 | 19.48 | 19.74 | 19.48 | 19.74 | +0.32 | +1.65% | 200 |
| Oct 5, 2026 | 19.16 | 19.51 | 19.10 | 19.42 | +0.17 | +0.88% | 1,000 |
| Oct 2, 2026 | 19.23 | 19.25 | 19.21 | 19.25 | +0.12 | +0.63% | 5,000 |
| Oct 1, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | +0.12 | +0.63% | 500 |
| Sep 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 0.00 | 0.00% | 100 |
| Sep 29, 2026 | 19.03 | 19.03 | 18.98 | 19.01 | -0.14 | -0.73% | 800 |
| Sep 28, 2026 | 19.24 | 19.24 | 19.15 | 19.15 | -0.20 | -1.03% | 419,200 |
| Sep 25, 2026 | 19.30 | 19.35 | 19.30 | 19.35 | -0.17 | -0.87% | 478,700 |
| Sep 24, 2026 | 19.64 | 19.64 | 19.52 | 19.52 | -0.08 | -0.41% | 461,500 |
| Sep 23, 2026 | 19.72 | 19.77 | 19.60 | 19.60 | -0.15 | -0.76% | 462,200 |
| Sep 22, 2026 | 19.82 | 19.82 | 19.75 | 19.75 | — | — | 200 |
39 days, newest first. Daily bars as drawn on the ENRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.