Alerian Energy Infrastructure ETF (ENFR)

NYSEARCA: ENFR · Real-Time Price · USD

37.59

+0.58 (1.57%)

At close: Apr 28, 2026, 4:00 PM EDT

35.96

-1.63 (-4.34%)

After-hours: Apr 28, 2026, 4:11 PM EDT

ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.27	37.72	37.27	37.62	-	1.65%	55,687
Apr 27, 2026	37.13	37.32	36.90	37.01	37.01	-0.03%	36,677
Apr 24, 2026	36.92	37.02	36.60	37.02	37.02	0.11%	69,608
Apr 23, 2026	36.80	37.00	36.71	36.98	36.98	0.85%	74,530
Apr 22, 2026	36.54	36.74	36.52	36.67	36.67	0.94%	74,622
Apr 21, 2026	36.41	36.56	36.10	36.33	36.33	0.11%	47,221
Apr 20, 2026	36.45	36.62	36.26	36.29	36.29	-0.19%	151,593
Apr 17, 2026	36.43	36.44	35.78	36.36	36.36	-0.90%	232,254
Apr 16, 2026	36.56	36.92	36.48	36.69	36.69	0.58%	66,074
Apr 15, 2026	36.65	36.77	36.47	36.48	36.48	-0.76%	48,893
Apr 14, 2026	37.07	37.07	36.47	36.76	36.76	-0.89%	148,191
Apr 13, 2026	37.82	37.82	36.90	37.09	37.09	-1.25%	84,440
Apr 10, 2026	37.62	37.74	37.37	37.56	37.56	-0.24%	52,924
Apr 9, 2026	37.92	38.56	37.53	37.65	37.65	-0.58%	47,738
Apr 8, 2026	37.54	37.93	36.85	37.87	37.87	-1.35%	75,155
Apr 7, 2026	37.95	38.69	37.95	38.39	38.39	1.21%	111,344
Apr 6, 2026	37.82	38.13	37.82	37.93	37.93	0.11%	41,519
Apr 2, 2026	38.02	38.27	37.70	37.89	37.89	0.99%	206,179
Apr 1, 2026	37.91	37.97	37.19	37.52	37.52	-1.81%	222,250
Mar 31, 2026	38.77	38.77	37.79	38.21	38.21	-1.39%	126,699
Mar 30, 2026	39.30	39.32	38.58	38.75	38.75	-0.79%	68,036
Mar 27, 2026	39.16	39.47	38.95	39.06	39.06	0.03%	94,221
Mar 26, 2026	38.84	39.22	38.79	39.05	39.05	0.72%	66,387
Mar 25, 2026	38.68	38.89	38.45	38.77	38.77	-0.03%	46,117
Mar 24, 2026	38.48	39.19	38.38	38.78	38.78	1.07%	123,204
Mar 23, 2026	37.71	38.49	37.51	38.37	38.37	1.13%	90,587
Mar 20, 2026	38.19	38.50	37.88	37.94	37.94	-0.42%	164,354
Mar 19, 2026	37.55	38.38	37.55	38.10	38.10	1.84%	93,251
Mar 18, 2026	37.52	37.52	37.29	37.41	37.41	-0.37%	70,300
Mar 17, 2026	37.59	37.94	37.46	37.55	37.55	0.24%	46,196
Mar 16, 2026	37.52	37.55	37.16	37.46	37.46	0.16%	123,861
Mar 13, 2026	37.18	37.52	37.18	37.40	37.40	0.51%	65,818
Mar 12, 2026	37.48	37.71	37.20	37.21	37.21	-0.48%	69,297
Mar 11, 2026	36.99	37.39	36.89	37.39	37.39	1.33%	152,908
Mar 10, 2026	37.25	37.33	36.88	36.90	36.90	-0.75%	47,196
Mar 9, 2026	37.64	37.69	37.13	37.18	37.18	-1.06%	113,150
Mar 6, 2026	37.65	37.73	37.32	37.58	37.58	0.29%	154,295
Mar 5, 2026	37.42	37.67	37.24	37.47	37.47	0.03%	41,192
Mar 4, 2026	37.41	37.49	36.89	37.46	37.46	0.02%	48,805
Mar 3, 2026	37.63	37.68	37.09	37.45	37.45	-0.21%	87,652
Mar 2, 2026	37.31	37.66	37.00	37.53	37.53	2.18%	124,476
Feb 27, 2026	36.47	36.80	36.41	36.73	36.73	1.05%	71,944
Feb 26, 2026	36.06	36.67	36.03	36.35	36.35	0.61%	33,781
Feb 25, 2026	36.31	36.31	35.67	36.13	36.13	-0.25%	70,774
Feb 24, 2026	36.19	36.23	35.82	36.22	36.22	-0.25%	51,082
Feb 23, 2026	36.21	36.55	36.11	36.31	36.31	0.28%	78,820
Feb 20, 2026	35.86	36.23	35.83	36.21	36.21	0.72%	72,448
Feb 19, 2026	35.86	36.13	35.80	35.95	35.95	0.42%	159,512
Feb 18, 2026	35.83	36.09	35.77	35.80	35.80	0.28%	86,227
Feb 17, 2026	35.97	35.97	35.34	35.70	35.70	-0.83%	57,725
Feb 13, 2026	35.19	36.03	35.19	36.00	36.00	2.62%	63,578
Feb 12, 2026	35.20	35.48	35.03	35.08	35.08	-0.06%	40,097
Feb 11, 2026	34.97	35.21	34.88	35.10	35.10	0.06%	57,774
Feb 10, 2026	35.07	35.22	34.99	35.08	34.69	0.40%	292,865
Feb 9, 2026	34.65	35.00	34.59	34.94	34.55	0.92%	76,235
Feb 6, 2026	34.50	34.76	34.41	34.62	34.23	0.79%	65,607
Feb 5, 2026	34.06	34.40	33.94	34.35	33.97	0.23%	29,277
Feb 4, 2026	34.16	34.37	33.84	34.27	33.89	0.47%	62,667
Feb 3, 2026	33.56	34.18	33.56	34.11	33.73	2.13%	85,161
Feb 2, 2026	33.56	33.63	33.36	33.40	33.03	-1.30%	131,355
Jan 30, 2026	33.92	33.98	33.31	33.84	33.46	-0.44%	77,341
Jan 29, 2026	33.91	34.13	33.81	33.99	33.61	1.01%	104,375
Jan 28, 2026	33.31	33.71	33.22	33.65	33.27	1.29%	66,839
Jan 27, 2026	32.98	33.27	32.94	33.22	32.85	0.88%	39,819
Jan 26, 2026	33.21	33.32	32.73	32.93	32.56	-0.33%	128,603
Jan 23, 2026	32.98	33.24	32.96	33.04	32.67	0.70%	74,195
Jan 22, 2026	32.54	32.89	32.47	32.81	32.44	1.26%	69,381
Jan 21, 2026	32.39	32.64	32.25	32.40	32.04	0.93%	66,713
Jan 20, 2026	32.30	32.38	32.05	32.10	31.74	-0.74%	49,205
Jan 16, 2026	31.88	32.34	31.88	32.34	31.98	1.60%	46,760
Jan 15, 2026	31.90	31.99	31.62	31.83	31.47	-0.19%	122,446
Jan 14, 2026	31.69	32.11	31.69	31.89	31.53	0.76%	65,181
Jan 13, 2026	31.19	31.69	31.19	31.65	31.30	1.61%	44,540
Jan 12, 2026	31.06	31.22	31.00	31.15	30.80	0.31%	120,508
Jan 9, 2026	31.13	31.32	30.97	31.05	30.70	0.13%	73,977
Jan 8, 2026	30.72	31.15	30.72	31.01	30.66	1.03%	79,058
Jan 7, 2026	30.82	30.86	30.70	30.70	30.35	-0.31%	54,297
Jan 6, 2026	31.49	31.49	30.72	30.79	30.45	-2.13%	205,426
Jan 5, 2026	31.89	31.89	30.78	31.46	31.11	-0.79%	123,908
Jan 2, 2026	31.44	31.88	31.24	31.71	31.36	0.81%	272,126
Dec 31, 2025	31.52	31.60	31.32	31.46	31.10	-0.44%	128,457
Dec 30, 2025	31.44	31.62	31.44	31.59	31.24	0.52%	243,739
Dec 29, 2025	31.31	31.56	31.31	31.43	31.08	0.38%	37,739
Dec 26, 2025	31.40	31.48	31.20	31.31	30.96	-0.28%	26,154
Dec 24, 2025	31.41	31.49	31.29	31.40	31.05	-0.10%	27,772
Dec 23, 2025	31.03	31.43	31.03	31.43	31.08	1.29%	120,023
Dec 22, 2025	30.93	31.07	30.87	31.03	30.68	0.84%	52,162
Dec 19, 2025	30.79	31.00	30.76	30.77	30.43	0.03%	55,968
Dec 18, 2025	31.06	31.12	30.74	30.76	30.42	-0.81%	54,844
Dec 17, 2025	30.76	31.09	30.74	31.01	30.66	0.96%	61,943
Dec 16, 2025	31.27	31.27	30.71	30.72	30.37	-1.87%	60,370
Dec 15, 2025	31.41	31.41	31.11	31.30	30.95	-0.16%	60,081
Dec 12, 2025	31.33	31.49	31.10	31.35	31.00	-	56,707
Dec 11, 2025	31.21	31.42	31.15	31.35	31.00	0.26%	82,905
Dec 10, 2025	31.55	31.56	31.11	31.27	30.92	-0.89%	63,855
Dec 9, 2025	31.70	31.94	31.54	31.55	31.20	-0.47%	67,905
Dec 8, 2025	31.87	31.87	31.65	31.70	31.35	-0.69%	38,986
Dec 5, 2025	31.91	32.10	31.83	31.92	31.56	0.13%	43,827
Dec 4, 2025	31.49	31.92	31.49	31.88	31.52	1.19%	31,689
Dec 3, 2025	31.31	31.62	31.31	31.50	31.15	1.02%	27,985