Dark

ENFR
Alerian Energy Infrastructure ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:56:26 PM EDT

38.52USD-1.408%(-0.55)62,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.50USD-0.063%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.9500	39.0800	38.4900	38.4959	-1.469%	62,716	0.000%
2026-08-06	39.0000	39.2000	38.7400	39.0700	+1.428%	63,533	-1.469%
2026-08-05	39.0700	39.0700	38.4900	38.5200	-1.281%	59,204	-0.063%
2026-08-04	39.0900	39.1900	38.4900	39.0200	-0.586%	87,470	-1.343%
2026-08-03	39.3800	39.4100	38.9550	39.2500	-0.633%	116,085	-1.921%
2026-07-31	39.4100	39.5800	39.0900	39.5000	+0.254%	61,004	-2.542%
2026-07-30	39.2300	39.4295	38.9800	39.4000	+0.254%	80,067	-2.295%
2026-07-29	39.5700	39.7000	39.1900	39.3000	+0.434%	70,030	-2.046%
2026-07-28	39.2400	39.5200	38.8400	39.1300	-0.153%	533,401	-1.620%
2026-07-27	39.9000	40.3100	39.1700	39.1900	-3.139%	152,864	-1.771%
2026-07-24	40.5500	40.9500	40.3800	40.4600	-0.197%	87,599	-4.854%
2026-07-23	40.6500	40.7000	40.3200	40.5400	+0.446%	167,432	-5.042%
2026-07-22	40.0200	40.3600	39.9521	40.3600	+1.280%	31,505	-4.619%
2026-07-21	40.1000	40.1100	39.4900	39.8500	-0.524%	86,932	-3.398%
2026-07-20	40.2400	40.4676	40.0100	40.0600	+0.100%	60,235	-3.904%
2026-07-17	40.0600	40.2050	39.7700	40.0200	+0.477%	33,418	-3.808%
2026-07-16	39.5300	39.9350	39.5300	39.8300	+1.091%	106,925	-3.349%
2026-07-15	39.7800	40.2129	39.3800	39.4000	-1.005%	64,839	-2.295%
2026-07-14	39.8300	39.9200	39.5300	39.8000	+0.530%	72,907	-3.277%
2026-07-13	39.2700	39.7300	39.2000	39.5900	+1.984%	82,629	-2.764%
2026-07-10	39.2100	39.2100	38.5500	38.8200	-0.767%	28,461	-0.835%
2026-07-09	39.3500	39.5000	39.0600	39.1200	-0.584%	70,806	-1.595%
2026-07-08	39.3500	39.4500	39.0200	39.3500	+0.923%	133,366	-2.171%
2026-07-07	38.1000	39.2100	38.1000	38.9900	+2.795%	84,904	-1.267%
2026-07-06	38.0300	38.4399	37.8753	37.9300	-0.210%	42,569	+1.492%
2026-07-02	37.8600	38.0200	37.5940	38.0100	+0.715%	39,145	+1.278%
2026-07-01	38.0900	38.1622	37.6750	37.7400	-0.945%	52,489	+2.003%
2026-06-30	38.5100	38.6657	38.1000	38.1000	-0.807%	56,509	+1.039%
2026-06-29	38.7200	38.8100	38.2900	38.4100	-1.056%	40,812	+0.224%
2026-06-26	38.5100	38.8200	38.5050	38.8200	+0.674%	25,499	-0.835%
2026-06-25	37.9400	38.7300	37.9400	38.5600	+1.661%	33,993	-0.166%
2026-06-24	38.3700	38.3700	37.7500	37.9300	-1.404%	52,863	+1.492%
2026-06-23	37.7700	38.4900	37.6500	38.4700	+1.509%	50,806	+0.067%
2026-06-22	37.6200	37.9900	37.4200	37.8981	+1.008%	37,806	+1.577%
2026-06-18	37.4600	37.6000	36.8601	37.5200	+0.187%	50,836	+2.601%
2026-06-17	37.7900	37.8100	37.3750	37.4500	-0.873%	104,017	+2.793%
2026-06-16	37.8800	38.0000	37.5500	37.7800	-0.736%	84,449	+1.895%
2026-06-15	38.2000	38.3700	37.8200	38.0600	-1.882%	104,848	+1.145%
2026-06-12	38.4100	39.0100	38.4100	38.7900	+0.727%	44,176	-0.758%
2026-06-11	38.9300	39.1691	38.5000	38.5100	-0.747%	42,022	-0.037%
2026-06-10	38.2900	39.0487	38.2900	38.8000	+1.757%	60,649	-0.784%
2026-06-09	38.2600	38.5250	37.8800	38.1300	-0.418%	80,695	+0.960%
2026-06-08	38.6500	38.8600	38.2550	38.2900	-0.700%	42,523	+0.538%
2026-06-05	38.7600	38.9500	38.5600	38.5600	-0.644%	35,224	-0.166%
2026-06-04	38.3200	38.8973	38.3000	38.8100	+1.147%	46,841	-0.809%
2026-06-03	38.4200	38.8950	38.3450	38.3700	+0.104%	52,054	+0.328%
2026-06-02	37.9500	38.4800	37.8000	38.3300	+1.215%	61,374	+0.433%
2026-06-01	37.7600	38.1100	37.7500	37.8700	+0.799%	95,739	+1.653%
2026-05-29	38.1200	38.2085	37.4800	37.5700	-1.623%	83,971	+2.464%
2026-05-28	38.6200	38.8000	38.1900	38.1900	-0.805%	79,181	+0.801%
2026-05-27	39.0700	39.0700	38.5000	38.5000	-2.284%	104,881	-0.011%
2026-05-26	40.1200	40.1200	39.2800	39.4000	-2.209%	104,472	-2.295%
2026-05-22	39.9400	40.2999	39.8100	40.2900	+0.977%	59,124	-4.453%
2026-05-21	39.9600	40.2400	39.6700	39.9000	+0.075%	70,354	-3.519%
2026-05-20	40.2700	40.6200	39.6700	39.8700	-1.239%	69,272	-3.446%
2026-05-19	40.0000	40.4300	39.7800	40.3700	+1.026%	146,298	-4.642%
2026-05-18	39.5200	40.1900	39.3550	39.9600	+1.113%	193,463	-3.664%
2026-05-15	39.4100	39.6800	39.3050	39.5200	+0.765%	69,878	-2.591%
2026-05-14	38.6500	39.2700	38.6500	39.2200	+1.633%	31,499	-1.846%
2026-05-13	38.5500	38.5900	38.1700	38.5900	-0.516%	40,103	-0.244%
2026-05-12	38.4500	38.7900	38.2600	38.7900	+1.174%	56,251	-0.758%
2026-05-11	37.9100	38.4100	37.7500	38.3400	+1.914%	93,795	+0.407%
2026-05-08	38.2000	38.2000	37.6000	37.6200	-0.889%	64,528	+2.328%
2026-05-07	37.8600	37.9800	37.2600	37.9576	+0.046%	165,996	+1.418%
2026-05-06	38.4400	38.4400	37.7901	37.9400	-2.468%	119,927	+1.465%
2026-05-05	39.1000	39.1400	38.7850	38.9000	-0.639%	56,782	-1.039%
2026-05-04	38.7900	39.2100	38.6295	39.1500	+1.189%	64,982	-1.671%
2026-05-01	39.0100	39.0100	38.5100	38.6900	-1.023%	126,380	-0.502%
2026-04-30	38.0400	39.2000	37.9401	39.0900	+2.491%	66,868	-1.520%
2026-04-29	37.8300	38.1400	37.8300	38.1400	+1.463%	87,028	+0.933%
2026-04-28	37.2700	37.7200	37.2700	37.5900	+1.567%	56,109	+2.410%
2026-04-27	37.1300	37.3200	36.9000	37.0100	-0.027%	36,871	+4.015%
2026-04-24	36.9200	37.0200	36.6000	37.0200	+0.108%	69,608	+3.987%
2026-04-23	36.8000	37.0000	36.7100	36.9800	+0.845%	74,531	+4.099%
2026-04-22	36.5400	36.7400	36.5200	36.6700	+0.936%	74,632	+4.979%
2026-04-21	36.4100	36.5600	36.0950	36.3300	+0.110%	47,316	+5.962%
2026-04-20	36.4500	36.6150	36.2550	36.2900	-0.193%	151,644	+6.079%
2026-04-17	36.4300	36.4400	35.7800	36.3600	-0.899%	232,254	+5.874%
2026-04-16	36.5600	36.9200	36.4800	36.6900	+0.576%	68,021	+4.922%
2026-04-15	36.6500	36.7700	36.4700	36.4800	-0.762%	48,895	+5.526%
2026-04-14	37.0700	37.0700	36.4700	36.7600	-0.890%	148,590	+4.722%
2026-04-13	37.8200	37.8200	36.9000	37.0900	-1.251%	84,441	+3.791%
2026-04-10	37.6200	37.7350	37.3701	37.5600	-0.239%	52,925	+2.492%
2026-04-09	37.9200	38.5550	37.5301	37.6500	-0.581%	47,739	+2.247%
2026-04-08	37.5400	37.9292	36.8500	37.8700	-1.355%	75,170	+1.653%
2026-04-07	37.9500	38.6900	37.9500	38.3900	+1.213%	111,477	+0.276%
2026-04-06	37.8200	38.1250	37.8200	37.9300	+0.106%	41,644	+1.492%
2026-04-02	38.0200	38.2700	37.7000	37.8900	+0.986%	206,179	+1.599%
2026-04-01	37.9100	37.9700	37.1900	37.5200	-1.806%	225,035	+2.601%
2026-03-31	38.7700	38.7700	37.7900	38.2100	-1.394%	126,885	+0.748%
2026-03-30	39.3000	39.3200	38.5801	38.7500	-0.794%	68,081	-0.656%
2026-03-27	39.1600	39.4700	38.9504	39.0600	+0.026%	94,312	-1.444%
2026-03-26	38.8400	39.2200	38.7900	39.0500	+0.722%	66,684	-1.419%
2026-03-25	38.6800	38.8900	38.4450	38.7700	-0.026%	46,176	-0.707%
2026-03-24	38.4800	39.1900	38.3800	38.7800	+1.069%	123,220	-0.733%
2026-03-23	37.7100	38.4899	37.5100	38.3700	+1.133%	90,597	+0.328%
2026-03-20	38.1900	38.5000	37.8800	37.9400	-0.420%	164,404	+1.465%
2026-03-19	37.5500	38.3800	37.5500	38.1000	+1.844%	93,374	+1.039%
2026-03-18	37.5200	37.5200	37.2850	37.4100	-0.373%	70,302	+2.903%
2026-03-17	37.5900	37.9400	37.4600	37.5500	+0.240%	46,197	+2.519%
2026-03-16	37.5200	37.5500	37.1600	37.4600	+0.160%	125,198	+2.765%
2026-03-13	37.1800	37.5199	37.1795	37.4000	+0.511%	65,818	+2.930%
2026-03-12	37.4800	37.7100	37.2000	37.2100	-0.481%	69,299	+3.456%
2026-03-11	36.9900	37.3900	36.8901	37.3900	+1.328%	153,009	+2.958%
2026-03-10	37.2500	37.3300	36.8800	36.9000	-0.753%	47,568	+4.325%
2026-03-09	37.6400	37.6900	37.1300	37.1800	-1.064%	113,432	+3.539%
2026-03-06	37.6500	37.7300	37.3228	37.5800	+0.294%	154,299	+2.437%
2026-03-05	37.4200	37.6700	37.2350	37.4700	+0.030%	41,202	+2.738%
2026-03-04	37.4100	37.4900	36.8896	37.4587	+0.023%	48,888	+2.769%
2026-03-03	37.6300	37.6750	37.0900	37.4500	-0.213%	88,207	+2.793%
2026-03-02	37.3100	37.6599	37.0000	37.5300	+2.178%	124,592	+2.574%
2026-02-27	36.4700	36.8000	36.4050	36.7300	+1.045%	71,945	+4.808%
2026-02-26	36.0600	36.6699	36.0300	36.3500	+0.609%	33,782	+5.903%
2026-02-25	36.3100	36.3100	35.6650	36.1300	-0.248%	70,825	+6.548%
2026-02-24	36.1900	36.2300	35.8200	36.2200	-0.248%	51,083	+6.284%
2026-02-23	36.2100	36.5521	36.1100	36.3100	+0.276%	78,940	+6.020%
2026-02-20	35.8600	36.2281	35.8282	36.2100	+0.723%	72,448	+6.313%
2026-02-19	35.8600	36.1300	35.8000	35.9500	+0.419%	159,514	+7.082%
2026-02-18	35.8300	36.0899	35.7650	35.8000	+0.280%	86,230	+7.530%
2026-02-17	35.9700	35.9700	35.3401	35.7000	-0.833%	57,725	+7.832%
2026-02-13	35.1900	36.0250	35.1900	36.0000	+2.623%	63,583	+6.933%
2026-02-12	35.2000	35.4800	35.0300	35.0800	-0.057%	40,097	+9.737%
2026-02-11	34.9700	35.2100	34.8830	35.1000	+0.057%	57,774	+9.675%
2026-02-10	35.0700	35.2200	34.9900	35.0800	+0.401%	292,865	+9.737%
2026-02-09	34.6500	35.0000	34.5850	34.9400	+0.924%	76,235	+10.177%
2026-02-06	34.5000	34.7601	34.4100	34.6200	+0.786%	65,607	+11.196%
2026-02-05	34.0600	34.4000	33.9400	34.3500	+0.233%	29,278	+12.070%
2026-02-04	34.1600	34.3700	33.8400	34.2700	+0.469%	62,667	+12.331%
2026-02-03	33.5600	34.1750	33.5600	34.1100	+2.126%	85,161	+12.858%
2026-02-02	33.5600	33.6300	33.3587	33.4000	-1.300%	131,372	+15.257%
2026-01-30	33.9200	33.9800	33.3100	33.8400	-0.441%	77,341	+13.759%
2026-01-29	33.9100	34.1300	33.8050	33.9900	+1.010%	104,375	+13.257%
2026-01-28	33.3100	33.7100	33.2200	33.6500	+1.294%	66,839	+14.401%
2026-01-27	32.9800	33.2700	32.9400	33.2200	+0.881%	39,800	+15.882%
2026-01-26	33.2100	33.3225	32.7301	32.9300	-0.333%	128,603	+16.902%
2026-01-23	32.9800	33.2390	32.9600	33.0400	+0.706%	74,173	+16.513%
2026-01-22	32.5400	32.8890	32.4700	32.8085	+1.261%	69,381	+17.335%
2026-01-21	32.3900	32.6360	32.2500	32.3998	+0.934%	66,713	+18.815%
2026-01-20	32.3000	32.3800	32.0501	32.1000	-0.742%	49,205	+19.925%
2026-01-16	31.8800	32.3400	31.8800	32.3400	+1.602%	46,274	+19.035%
2026-01-15	31.9000	31.9899	31.6200	31.8300	-0.188%	122,446	+20.942%
2026-01-14	31.6900	32.1100	31.6900	31.8900	+0.758%	65,181	+20.715%
2026-01-13	31.1900	31.6900	31.1900	31.6500	+1.614%	44,540	+21.630%
2026-01-12	31.0600	31.2200	31.0000	31.1473	+0.313%	120,508	+23.593%
2026-01-09	31.1300	31.3200	30.9700	31.0500	+0.129%	73,527	+23.980%
2026-01-08	30.7200	31.1500	30.7200	31.0100	+1.026%	79,058	+24.140%
2026-01-07	30.8200	30.8588	30.6950	30.6950	-0.309%	54,297	+25.414%
2026-01-06	31.4900	31.4900	30.7150	30.7900	-2.130%	205,426	+25.027%
2026-01-05	31.8900	31.8900	30.7800	31.4600	-0.788%	123,908	+22.365%
2026-01-02	31.4400	31.8800	31.2400	31.7100	+0.811%	272,126	+21.400%
2025-12-31	31.5200	31.6000	31.3200	31.4550	-0.439%	128,457	+22.384%
2025-12-30	31.4400	31.6150	31.4400	31.5937	+0.521%	243,739	+21.847%
2025-12-29	31.3100	31.5600	31.3100	31.4300	+0.383%	37,736	+22.481%
2025-12-26	31.4000	31.4825	31.2000	31.3100	-0.282%	26,154	+22.951%
2025-12-24	31.4100	31.4900	31.2900	31.3986	-0.100%	27,772	+22.604%
2025-12-23	31.0300	31.4300	31.0300	31.4300	+1.289%	120,023	+22.481%
2025-12-22	30.9300	31.0700	30.8706	31.0301	+0.845%	52,162	+24.060%
2025-12-19	30.7900	31.0001	30.7600	30.7700	+0.033%	55,968	+25.109%
2025-12-18	31.0600	31.1150	30.7350	30.7600	-0.806%	54,844	+25.149%
2025-12-17	30.7600	31.0851	30.7400	31.0100	+0.960%	61,943	+24.140%
2025-12-16	31.2700	31.2700	30.7101	30.7150	-1.869%	60,370	+25.333%
2025-12-15	31.4100	31.4100	31.1100	31.3000	-0.159%	60,081	+22.990%
2025-12-12	31.3300	31.4900	31.1001	31.3500	0.000%	56,707	+22.794%
2025-12-11	31.2100	31.4200	31.1457	31.3500	+0.256%	82,905	+22.794%
2025-12-10	31.5500	31.5600	31.1100	31.2700	-0.887%	63,855	+23.108%
2025-12-09	31.7000	31.9400	31.5400	31.5500	-0.473%	67,905	+22.016%
2025-12-08	31.8700	31.8700	31.6512	31.7000	-0.689%	38,986	+21.438%
2025-12-05	31.9100	32.1000	31.8300	31.9200	+0.125%	43,827	+20.601%
2025-12-04	31.4900	31.9194	31.4900	31.8800	+1.193%	31,689	+20.753%
2025-12-03	31.3100	31.6200	31.3100	31.5040	+1.018%	27,985	+22.194%
2025-12-02	31.6800	31.6800	31.1850	31.1864	-1.246%	50,638	+23.438%
2025-12-01	31.4200	31.7200	31.4200	31.5800	-0.253%	34,038	+21.900%
2025-11-28	31.1600	31.6900	31.1600	31.6600	+1.801%	120,406	+21.592%
2025-11-26	30.8200	31.2199	30.8200	31.1000	+0.843%	55,809	+23.781%
2025-11-25	30.6700	30.9400	30.5200	30.8400	+0.162%	59,851	+24.825%
2025-11-24	30.9100	30.9100	30.5800	30.7900	-0.324%	39,765	+25.027%
2025-11-21	30.9100	30.9900	30.6500	30.8900	+0.065%	26,901	+24.623%
2025-11-20	31.1300	31.3588	30.7515	30.8700	-0.419%	57,694	+24.703%
2025-11-19	30.8200	31.0100	30.6600	31.0000	+0.065%	36,574	+24.180%
2025-11-18	30.9100	31.0700	30.8000	30.9800	+0.097%	65,823	+24.260%
2025-11-17	31.2500	31.3300	30.8700	30.9500	-0.769%	64,467	+24.381%
2025-11-14	30.6200	31.2799	30.6000	31.1900	+1.928%	61,266	+23.424%
2025-11-13	30.7800	30.9299	30.4700	30.6000	-0.810%	66,966	+25.804%
2025-11-12	30.7900	30.9200	30.7001	30.8500	-0.804%	82,545	+24.784%
2025-11-11	31.0100	31.1930	31.0100	31.1000	+0.355%	48,127	+23.781%
2025-11-10	30.9100	31.0599	30.6400	30.9900	+0.748%	87,651	+24.220%
2025-11-07	30.5000	30.7600	30.2282	30.7600	+1.051%	48,662	+25.149%
2025-11-06	30.3300	30.4850	30.2765	30.4400	+0.895%	49,997	+26.465%
2025-11-05	29.8800	30.3500	29.8800	30.1700	+1.055%	147,437	+27.597%
2025-11-04	30.0300	30.0307	29.8300	29.8550	-1.306%	46,345	+28.943%
2025-11-03	30.2500	30.2890	29.9500	30.2500	+0.132%	104,302	+27.259%
2025-10-31	30.2300	30.3299	30.1401	30.2100	+0.033%	48,828	+27.428%
2025-10-30	30.0800	30.4199	29.9800	30.2000	+0.266%	70,781	+27.470%
2025-10-29	30.4700	30.5220	30.0410	30.1200	-1.084%	75,163	+27.808%
2025-10-28	30.4100	30.5100	30.2700	30.4500	+0.099%	52,175	+26.423%
2025-10-27	30.4700	30.4700	30.2800	30.4200	+0.198%	78,776	+26.548%
2025-10-24	30.7700	30.7700	30.2801	30.3600	-0.914%	56,662	+26.798%
2025-10-23	31.1500	31.1500	30.6000	30.6400	-0.649%	65,881	+25.639%
2025-10-22	30.5900	30.9000	30.4350	30.8400	+0.949%	44,128	+24.825%
2025-10-21	30.6000	30.7788	30.4033	30.5500	0.000%	42,772	+26.009%
2025-10-20	30.3600	30.5799	30.3600	30.5500	+0.925%	51,667	+26.009%
2025-10-17	30.2400	30.2897	30.0905	30.2700	-0.066%	43,371	+27.175%
2025-10-16	30.7900	30.7900	30.2100	30.2900	-1.592%	57,422	+27.091%
2025-10-15	30.7400	31.0350	30.6307	30.7800	+0.490%	37,054	+25.068%
2025-10-14	30.6300	30.7100	30.3900	30.6300	-0.423%	50,195	+25.680%
2025-10-13	30.8700	30.9600	30.6400	30.7600	+0.490%	50,292	+25.149%
2025-10-10	31.2800	31.4000	30.5900	30.6100	-2.298%	96,163	+25.762%
2025-10-09	32.0000	32.1263	31.3130	31.3300	-2.277%	43,947	+22.872%
2025-10-08	32.1000	32.1000	31.8200	32.0600	-0.249%	43,596	+20.075%
2025-10-07	32.1500	32.1600	31.8700	32.1400	+0.031%	87,872	+19.776%
2025-10-06	32.5700	32.5700	32.0900	32.1300	-0.803%	44,955	+19.813%
2025-10-03	32.2700	32.4700	32.1500	32.3900	+0.903%	70,811	+18.851%
2025-10-02	32.2500	32.4900	32.0058	32.1000	-0.558%	38,139	+19.925%
2025-10-01	32.3300	32.3630	32.1800	32.2800	-0.401%	288,090	+19.256%
2025-09-30	32.2400	32.4195	32.2100	32.4100	+0.093%	92,668	+18.778%
2025-09-29	32.7100	32.7100	32.2019	32.3800	-0.918%	57,464	+18.888%
2025-09-26	32.5900	32.9400	32.5900	32.6800	+0.307%	28,101	+17.797%
2025-09-25	32.5100	32.6846	32.3900	32.5800	0.000%	299,260	+18.158%
2025-09-24	32.2500	32.7592	32.2500	32.5800	+1.284%	38,482	+18.158%
2025-09-23	31.8600	32.3800	31.8530	32.1670	+0.982%	45,477	+19.675%
2025-09-22	31.8500	31.9999	31.6500	31.8542	+0.076%	36,824	+20.850%
2025-09-19	32.1100	32.1100	31.7204	31.8300	-0.934%	57,534	+20.942%
2025-09-18	32.2400	32.2800	32.0459	32.1300	+0.312%	55,653	+19.813%
2025-09-17	31.9800	32.2299	31.8301	32.0300	+0.345%	58,631	+20.187%
2025-09-16	31.9000	31.9590	31.8200	31.9200	+0.283%	34,790	+20.601%
2025-09-15	32.0600	32.0600	31.8200	31.8300	-0.282%	35,161	+20.942%
2025-09-12	31.9200	32.0800	31.8900	31.9200	+0.220%	42,881	+20.601%
2025-09-11	31.7400	31.8768	31.6300	31.8500	+0.347%	21,404	+20.866%
2025-09-10	31.6600	31.9699	31.6539	31.7400	+0.666%	45,284	+21.285%
2025-09-09	31.4500	31.7600	31.4200	31.5300	+0.350%	77,005	+22.093%
2025-09-08	31.7100	31.8070	31.3000	31.4200	-0.538%	36,923	+22.520%
2025-09-05	31.7400	31.8100	31.2000	31.5900	-0.692%	62,493	+21.861%
2025-09-04	31.8000	31.9883	31.6800	31.8100	+0.157%	50,172	+21.018%
2025-09-03	31.8800	31.8800	31.6700	31.7600	-0.376%	43,180	+21.209%
2025-09-02	31.9800	32.0300	31.6701	31.8800	-0.623%	47,782	+20.753%
2025-08-29	31.9500	32.2300	31.9001	32.0800	+0.464%	77,698	+20.000%
2025-08-28	31.7700	31.9599	31.6000	31.9318	+0.604%	29,457	+20.557%
2025-08-27	31.5500	31.8687	31.5400	31.7400	+0.570%	24,171	+21.285%
2025-08-26	31.5500	31.5800	31.2901	31.5600	+0.127%	52,998	+21.977%
2025-08-25	31.7200	31.7502	31.4800	31.5200	-0.474%	58,734	+22.132%
2025-08-22	31.7500	31.8912	31.6300	31.6700	+0.032%	33,461	+21.553%
2025-08-21	31.5400	31.7900	31.5400	31.6600	+0.444%	41,903	+21.592%
2025-08-20	31.2500	31.7000	31.2500	31.5200	+0.896%	44,365	+22.132%
2025-08-19	31.2100	31.2990	31.0900	31.2400	+0.032%	39,059	+23.226%
2025-08-18	31.3700	31.3799	31.1700	31.2300	-0.668%	58,913	+23.266%
2025-08-15	31.6400	31.7100	31.4044	31.4400	-0.601%	40,807	+22.442%
2025-08-14	31.6100	31.7100	31.5250	31.6300	-0.063%	76,852	+21.707%
2025-08-13	31.5400	31.6555	31.2986	31.6500	-0.503%	30,999	+21.630%
2025-08-12	31.9500	31.9500	31.5400	31.8100	-0.031%	53,510	+21.018%
2025-08-11	31.8770	31.9393	31.7301	31.8200	+0.063%	45,944	+20.980%
2025-08-08	32.1000	32.1387	31.7800	31.8000	-0.438%	28,632	+21.056%
2025-08-07	32.1600	32.2648	31.8600	31.9400	-0.125%	53,790	+20.526%
2025-08-06	32.1600	32.1717	31.8296	31.9800	-0.125%	30,966	+20.375%
2025-08-05	32.3300	32.3900	31.6800	32.0200	-0.928%	28,442	+20.225%
2025-08-04	32.1300	32.4614	32.1300	32.3200	+0.842%	36,678	+19.109%
2025-08-01	32.1400	32.2101	31.7000	32.0500	-0.249%	41,435	+20.112%
2025-07-31	31.8000	32.2867	31.7166	32.1300	+0.847%	60,606	+19.813%
2025-07-30	31.8700	31.9600	31.7176	31.8600	+0.094%	43,693	+20.828%
2025-07-29	31.6000	31.8690	31.5999	31.8300	+1.273%	79,057	+20.942%
2025-07-28	31.6400	31.6999	31.3000	31.4300	-0.032%	37,497	+22.481%
2025-07-25	31.6700	31.7300	31.4400	31.4400	-0.695%	21,507	+22.442%
2025-07-24	31.4800	31.6893	31.3148	31.6600	+0.957%	37,290	+21.592%
2025-07-23	31.3600	31.5000	31.2315	31.3600	+0.352%	47,352	+22.755%
2025-07-22	31.2000	31.4750	31.2000	31.2500	-0.064%	34,573	+23.187%
2025-07-21	32.1500	32.1500	31.1801	31.2700	-2.464%	120,717	+23.108%
2025-07-18	31.7900	32.1890	31.7810	32.0600	+1.488%	31,890	+20.075%
2025-07-17	31.5500	31.6400	31.3400	31.5900	+0.164%	38,846	+21.861%
2025-07-16	31.6900	31.7018	31.3950	31.5382	-0.479%	42,154	+22.061%
2025-07-15	31.9400	31.9499	31.4554	31.6900	-0.721%	35,246	+21.476%
2025-07-14	31.6200	31.9300	31.5975	31.9200	+1.077%	29,972	+20.601%
2025-07-11	31.4200	31.6600	31.4050	31.5800	+0.413%	51,136	+21.900%
2025-07-10	31.3000	31.4500	31.0501	31.4500	+0.159%	135,617	+22.403%
2025-07-09	31.6600	31.6600	31.3307	31.4000	-0.475%	60,861	+22.598%
2025-07-08	31.4800	31.6600	31.2570	31.5500	+0.127%	70,130	+22.016%
2025-07-07	31.7700	31.8100	31.3100	31.5100	-1.161%	68,992	+22.170%
2025-07-03	31.9400	31.9400	31.7202	31.8800	-0.125%	21,822	+20.753%
2025-07-02	31.7900	31.9799	31.4000	31.9200	+0.853%	52,401	+20.601%
2025-07-01	32.2500	32.2750	31.5399	31.6500	-1.830%	298,950	+21.630%
2025-06-30	32.1500	32.3700	31.9550	32.2400	+0.436%	109,810	+19.404%
2025-06-27	32.1500	32.3250	31.8926	32.1000	-0.187%	283,126	+19.925%
2025-06-26	31.6700	32.1600	31.6700	32.1600	+1.998%	35,315	+19.701%
2025-06-25	31.7800	31.7800	31.3000	31.5300	-0.693%	26,747	+22.093%
2025-06-24	31.4600	31.8383	31.4263	31.7500	+0.730%	54,908	+21.247%
2025-06-23	31.8300	31.8800	31.3400	31.5200	-0.818%	57,619	+22.132%
2025-06-20	31.7600	31.9900	31.6533	31.7800	+0.411%	77,788	+21.132%
2025-06-18	31.6900	31.7865	31.4964	31.6500	-0.032%	41,077	+21.630%
2025-06-17	31.8500	32.0600	31.6000	31.6600	-0.472%	69,355	+21.592%
2025-06-16	32.2900	32.4760	31.7150	31.8100	-1.211%	69,139	+21.018%
2025-06-13	32.5100	32.5100	32.0000	32.2000	+0.312%	83,666	+19.552%
2025-06-12	31.9100	32.1000	31.8600	32.1000	+0.753%	21,777	+19.925%
2025-06-11	31.7300	31.8600	31.6094	31.8600	+0.951%	47,089	+20.828%
2025-06-10	31.5100	31.7600	31.4138	31.5600	+0.286%	38,954	+21.977%
2025-06-09	31.9000	31.9000	31.4700	31.4700	-1.286%	72,902	+22.326%
2025-06-06	31.9900	32.0000	31.7900	31.8800	+0.346%	56,438	+20.753%
2025-06-05	31.7300	31.9100	31.4300	31.7700	+0.538%	39,537	+21.171%
2025-06-04	32.1000	32.2400	31.5400	31.6000	-1.342%	44,652	+21.822%
2025-06-03	31.7800	32.1425	31.6900	32.0300	+1.009%	70,757	+20.187%
2025-06-02	31.4900	31.7499	31.2693	31.7100	+1.245%	28,157	+21.400%
2025-05-30	31.2000	31.3652	31.1100	31.3200	+0.096%	25,614	+22.912%
2025-05-29	31.5400	31.5400	31.0600	31.2900	-0.191%	38,363	+23.029%
2025-05-28	31.6800	31.7000	31.3500	31.3500	-0.854%	44,314	+22.794%
2025-05-27	31.7100	31.7200	31.5400	31.6200	+0.733%	61,443	+21.745%
2025-05-23	30.8200	31.4384	30.1121	31.3900	+0.900%	31,054	+22.637%
2025-05-22	31.1700	31.2194	30.8436	31.1100	-0.320%	46,117	+23.741%
2025-05-21	31.4700	31.4700	31.1500	31.2100	-1.297%	34,055	+23.345%
2025-05-20	31.6000	31.7600	31.5311	31.6200	+0.400%	49,314	+21.745%
2025-05-19	31.5000	31.6038	31.2825	31.4940	-0.461%	91,862	+22.232%
2025-05-16	31.7500	31.8200	31.4800	31.6400	-0.189%	64,574	+21.668%
2025-05-15	31.4800	31.7000	31.3824	31.7000	+0.348%	49,273	+21.438%
2025-05-14	31.4400	31.5900	31.2254	31.5900	-0.754%	51,898	+21.861%
2025-05-13	31.4800	31.9600	31.4500	31.8300	+1.672%	35,044	+20.942%
2025-05-12	31.8700	31.8700	31.1300	31.3065	+0.245%	29,553	+22.965%
2025-05-09	31.4300	31.4300	31.0581	31.2300	0.000%	49,714	+23.266%
2025-05-08	31.5000	31.5785	31.2100	31.2300	-0.064%	38,813	+23.266%
2025-05-07	30.9600	31.3186	30.9600	31.2500	+1.527%	45,382	+23.187%
2025-05-06	30.8900	30.9200	30.5700	30.7800	-0.356%	27,913	+25.068%
2025-05-05	31.0200	31.1500	30.7397	30.8900	-1.152%	26,486	+24.623%
2025-05-02	31.2000	31.3000	30.9000	31.2500	+1.461%	36,289	+23.187%
2025-05-01	30.9300	31.3500	30.7301	30.8000	-0.324%	31,436	+24.987%
2025-04-30	31.4700	31.4700	30.6000	30.9000	-1.996%	28,309	+24.582%
2025-04-29	31.6300	31.6900	31.5022	31.5293	-0.538%	22,119	+22.096%
2025-04-28	31.5700	31.7300	31.3100	31.7000	+0.795%	28,924	+21.438%
2025-04-25	31.3600	31.5299	31.1810	31.4500	-0.095%	26,059	+22.403%
2025-04-24	31.1200	31.5500	31.1200	31.4800	+2.075%	19,175	+22.287%
2025-04-23	31.3900	31.3900	30.7243	30.8400	+0.162%	50,443	+24.825%
2025-04-22	30.5600	30.9700	30.4700	30.7900	+2.055%	21,083	+25.027%
2025-04-21	31.0200	31.0200	29.8400	30.1700	-2.928%	36,626	+27.597%
2025-04-17	30.9700	31.4800	30.9700	31.0800	+1.238%	43,108	+23.861%
2025-04-16	30.7300	31.0700	30.5535	30.7000	+0.327%	27,583	+25.394%
2025-04-15	30.2700	30.9400	30.2700	30.6000	+1.325%	51,598	+25.804%
2025-04-14	30.2000	30.3448	29.9100	30.2000	+2.131%	124,775	+27.470%
2025-04-11	29.0400	29.7060	28.6350	29.5700	+2.318%	38,536	+30.186%
2025-04-10	29.2600	29.9742	28.0901	28.9000	-2.792%	38,791	+33.204%
2025-04-09	28.2100	30.3299	27.5500	29.7300	+4.352%	63,739	+29.485%
2025-04-08	30.3000	30.3400	28.1400	28.4900	-1.928%	75,734	+35.121%
2025-04-07	28.0800	30.9300	27.3830	29.0500	-1.392%	134,874	+32.516%
2025-04-04	31.0900	31.1900	29.1780	29.4600	-8.196%	247,674	+30.672%
2025-04-03	32.7200	32.9697	32.0500	32.0900	-4.037%	63,115	+19.962%
2025-04-02	33.0000	33.4700	32.9168	33.4400	+1.119%	353,609	+15.119%
2025-04-01	32.7700	33.1488	32.4698	33.0700	+0.915%	45,101	+16.407%
2025-03-31	32.4900	33.0051	32.4900	32.7700	-0.183%	234,351	+17.473%
2025-03-28	32.8100	32.8716	32.5811	32.8300	+0.061%	65,493	+17.258%
2025-03-27	33.0900	33.2199	32.7900	32.8100	-1.055%	383,964	+17.330%
2025-03-26	33.3600	33.4889	33.0700	33.1600	-0.241%	59,987	+16.091%
2025-03-25	33.3000	33.5100	33.2100	33.2400	-0.120%	42,432	+15.812%
2025-03-24	33.0300	33.4198	33.0300	33.2800	+1.494%	57,799	+15.673%
2025-03-21	32.9800	32.9800	32.6814	32.7900	-0.907%	29,682	+17.401%
2025-03-20	32.8400	33.1400	32.8000	33.0900	+0.639%	71,072	+16.337%
2025-03-19	32.5600	32.9947	32.5000	32.8800	+1.232%	63,523	+17.080%
2025-03-18	32.5800	32.6466	32.3601	32.4800	-0.092%	31,513	+18.522%
2025-03-17	31.9800	32.6400	31.9800	32.5100	+1.753%	43,269	+18.412%
2025-03-14	31.5400	32.0499	31.4800	31.9500	+1.946%	48,892	+20.488%
2025-03-13	31.5400	31.7574	31.2400	31.3400	-0.634%	36,062	+22.833%
2025-03-12	31.3700	31.7700	31.2800	31.5400	+1.415%	54,181	+22.054%
2025-03-11	30.9100	31.4500	30.8300	31.1000	+0.680%	77,144	+23.781%
2025-03-10	30.5900	30.9900	30.4748	30.8900	+0.423%	59,282	+24.623%
2025-03-07	30.6200	30.9383	30.2930	30.7600	+0.457%	29,178	+25.149%
2025-03-06	31.0300	31.1500	30.4100	30.6200	-2.235%	45,539	+25.721%
2025-03-05	31.3200	31.4500	30.8940	31.3200	-0.318%	50,235	+22.912%
2025-03-04	31.6000	31.8100	31.0206	31.4200	-1.690%	68,650	+22.520%
2025-03-03	32.5100	32.6500	31.7410	31.9600	-1.267%	72,125	+20.450%
2025-02-28	31.5400	32.3700	31.5400	32.3700	+2.697%	67,410	+18.925%
2025-02-27	31.7400	31.8000	31.4700	31.5200	-0.316%	69,418	+22.132%
2025-02-26	31.4700	31.7400	31.4200	31.6200	+0.541%	75,259	+21.745%
2025-02-25	31.6800	31.6800	30.8700	31.4500	-0.820%	101,926	+22.403%
2025-02-24	32.0400	32.1305	31.4900	31.7100	-0.658%	176,388	+21.400%
2025-02-21	32.3300	32.3800	31.7433	31.9200	-1.451%	177,386	+20.601%
2025-02-20	32.4300	32.4300	31.9100	32.3900	-0.216%	78,050	+18.851%
2025-02-19	32.4500	32.6200	32.2750	32.4600	+0.062%	38,874	+18.595%
2025-02-18	32.2900	32.5656	32.1900	32.4400	+0.777%	55,684	+18.668%

.dark-mode .Fkyr6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fkyr6Y{ color: #333333; background-color: white; border: 2px solid #333333; }ENFRAlerian Energy Infrastructure ETFstock NYSE ETF

ENFR
Alerian Energy Infrastructure ETF
stock NYSE ETF