Skip to main content
Alerian Energy Infrastructure ETF (ENFR)
NYSEARCA: ENFR · Real-Time Price · USD
37.58
+0.11 (0.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

ENFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202637.6537.7337.3237.5837.580.29%154,295
Mar 5, 202637.4237.6737.2437.4737.470.03%41,192
Mar 4, 202637.4137.4936.8937.4637.460.02%48,805
Mar 3, 202637.6337.6837.0937.4537.45-0.21%87,652
Mar 2, 202637.3137.6637.0037.5337.532.18%124,476
Feb 27, 202636.4736.8036.4136.7336.731.05%71,944
Feb 26, 202636.0636.6736.0336.3536.350.61%33,781
Feb 25, 202636.3136.3135.6736.1336.13-0.25%70,774
Feb 24, 202636.1936.2335.8236.2236.22-0.25%51,082
Feb 23, 202636.2136.5536.1136.3136.310.28%78,820
Feb 20, 202635.8636.2335.8336.2136.210.72%72,448
Feb 19, 202635.8636.1335.8035.9535.950.42%159,512
Feb 18, 202635.8336.0935.7735.8035.800.28%86,227
Feb 17, 202635.9735.9735.3435.7035.70-0.83%57,725
Feb 13, 202635.1936.0335.1936.0036.002.62%63,578
Feb 12, 202635.2035.4835.0335.0835.08-0.06%40,097
Feb 11, 202634.9735.2134.8835.1035.100.06%57,774
Feb 10, 202635.0735.2234.9935.0834.690.40%292,865
Feb 9, 202634.6535.0034.5934.9434.550.92%76,235
Feb 6, 202634.5034.7634.4134.6234.230.79%65,607
Feb 5, 202634.0634.4033.9434.3533.970.23%29,277
Feb 4, 202634.1634.3733.8434.2733.890.47%62,667
Feb 3, 202633.5634.1833.5634.1133.732.13%85,161
Feb 2, 202633.5633.6333.3633.4033.03-1.30%131,355
Jan 30, 202633.9233.9833.3133.8433.46-0.44%77,341
Jan 29, 202633.9134.1333.8133.9933.611.01%104,375
Jan 28, 202633.3133.7133.2233.6533.271.29%66,839
Jan 27, 202632.9833.2732.9433.2232.850.88%39,819
Jan 26, 202633.2133.3232.7332.9332.56-0.33%128,603
Jan 23, 202632.9833.2432.9633.0432.670.70%74,195
Jan 22, 202632.5432.8932.4732.8132.441.26%69,381
Jan 21, 202632.3932.6432.2532.4032.040.93%66,713
Jan 20, 202632.3032.3832.0532.1031.74-0.74%49,205
Jan 16, 202631.8832.3431.8832.3431.981.60%46,760
Jan 15, 202631.9031.9931.6231.8331.47-0.19%122,446
Jan 14, 202631.6932.1131.6931.8931.530.76%65,181
Jan 13, 202631.1931.6931.1931.6531.301.61%44,540
Jan 12, 202631.0631.2231.0031.1530.800.31%120,508
Jan 9, 202631.1331.3230.9731.0530.700.13%73,977
Jan 8, 202630.7231.1530.7231.0130.661.03%79,058
Jan 7, 202630.8230.8630.7030.7030.35-0.31%54,297
Jan 6, 202631.4931.4930.7230.7930.45-2.13%205,426
Jan 5, 202631.8931.8930.7831.4631.11-0.79%123,908
Jan 2, 202631.4431.8831.2431.7131.360.81%272,126
Dec 31, 202531.5231.6031.3231.4631.10-0.44%128,457
Dec 30, 202531.4431.6231.4431.5931.240.52%243,739
Dec 29, 202531.3131.5631.3131.4331.080.38%37,739
Dec 26, 202531.4031.4831.2031.3130.96-0.28%26,154
Dec 24, 202531.4131.4931.2931.4031.05-0.10%27,772
Dec 23, 202531.0331.4331.0331.4331.081.29%120,023
Dec 22, 202530.9331.0730.8731.0330.680.84%52,162
Dec 19, 202530.7931.0030.7630.7730.430.03%55,968
Dec 18, 202531.0631.1230.7430.7630.42-0.81%54,844
Dec 17, 202530.7631.0930.7431.0130.660.96%61,943
Dec 16, 202531.2731.2730.7130.7230.37-1.87%60,370
Dec 15, 202531.4131.4131.1131.3030.95-0.16%60,081
Dec 12, 202531.3331.4931.1031.3531.00-56,707
Dec 11, 202531.2131.4231.1531.3531.000.26%82,905
Dec 10, 202531.5531.5631.1131.2730.92-0.89%63,855
Dec 9, 202531.7031.9431.5431.5531.20-0.47%67,905
Dec 8, 202531.8731.8731.6531.7031.35-0.69%38,986
Dec 5, 202531.9132.1031.8331.9231.560.13%43,827
Dec 4, 202531.4931.9231.4931.8831.521.19%31,689
Dec 3, 202531.3131.6231.3131.5031.151.02%27,985
Dec 2, 202531.6831.6831.1931.1930.84-1.25%50,638
Dec 1, 202531.4231.7231.4231.5831.23-0.25%34,038
Nov 28, 202531.1631.6931.1631.6631.311.80%120,406
Nov 26, 202530.8231.2230.8231.1030.750.84%55,809
Nov 25, 202530.6730.9430.5230.8430.500.16%59,851
Nov 24, 202530.9130.9130.5830.7930.45-0.32%39,765
Nov 21, 202530.9130.9930.6530.8930.540.06%26,901
Nov 20, 202531.1331.3630.7530.8730.52-0.42%57,694
Nov 19, 202530.8231.0130.6631.0030.650.06%36,574
Nov 18, 202530.9131.0730.8030.9830.630.10%65,823
Nov 17, 202531.2531.3330.8730.9530.60-0.77%64,467
Nov 14, 202530.6231.2830.6031.1930.841.93%61,266
Nov 13, 202530.7830.9330.4730.6030.26-0.81%66,966
Nov 12, 202530.7930.9230.7030.8530.50-0.80%82,545
Nov 11, 202531.0131.1931.0131.1030.380.35%48,227
Nov 10, 202530.9131.0630.6430.9930.270.75%87,651
Nov 7, 202530.5030.7630.2330.7630.041.05%48,662
Nov 6, 202530.3330.4930.2830.4429.730.89%49,997
Nov 5, 202529.8830.3529.8830.1729.471.06%147,437
Nov 4, 202530.0330.0329.8329.8629.16-1.31%46,345
Nov 3, 202530.2530.2929.9530.2529.550.13%104,302
Oct 31, 202530.2330.3330.1430.2129.510.03%48,828
Oct 30, 202530.0830.4229.9830.2029.500.27%70,781
Oct 29, 202530.4730.5230.0430.1229.42-1.08%75,163
Oct 28, 202530.4130.5130.2730.4529.740.10%52,175
Oct 27, 202530.4730.4730.2830.4229.710.20%78,776
Oct 24, 202530.7730.7730.2830.3629.65-0.91%56,662
Oct 23, 202531.1531.1530.6030.6429.93-0.65%65,881
Oct 22, 202530.5930.9030.4430.8430.120.95%44,128
Oct 21, 202530.6030.7830.4030.5529.84-42,772
Oct 20, 202530.3630.5830.3630.5529.840.93%51,667
Oct 17, 202530.2430.2930.0930.2729.57-0.07%43,371
Oct 16, 202530.7930.7930.2130.2929.59-1.59%57,422
Oct 15, 202530.7431.0430.6330.7830.060.49%37,054
Oct 14, 202530.6330.7130.3930.6329.92-0.42%50,195
Oct 13, 202530.8730.9630.6430.7630.040.49%50,292