Alerian Energy Infrastructure Etf (ENFR)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Alerian Energy Infrastructure Etf (ENFR)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08-15	$31.71	$31.40	$0.3056	40,807.0	-0.60%
2025-08-14	$31.71	$31.52	$0.185	76,832.0	-0.06%
2025-08-13	$31.66	$31.30	$0.3569	30,999.0	-0.50%
2025-08-12	$31.95	$31.54	$0.41	53,510.0	-0.03%
2025-08-11	$31.94	$31.73	$0.2092	45,944.0	+0.06%
2025-08-08	$32.14	$31.78	$0.3587	28,472.0	-0.44%
2025-08-07	$32.26	$31.86	$0.4048	53,789.0	-0.13%
2025-08-06	$32.17	$31.83	$0.3421	30,966.0	-0.12%
2025-08-05	$32.39	$31.68	$0.71	28,442.0	-0.93%
2025-08-04	$32.46	$32.13	$0.3314	36,673.0	+0.84%
2025-08-01	$32.21	$31.70	$0.5101	41,435.0	-0.25%
2025-07-31	$32.29	$31.72	$0.5701	60,606.0	+0.85%
2025-07-30	$31.96	$31.72	$0.2424	43,693.0	+0.09%
2025-07-29	$31.87	$31.60	$0.2691	79,057.0	+1.27%
2025-07-28	$31.70	$31.30	$0.3999	37,497.0	-0.03%
2025-07-25	$31.73	$31.44	$0.29	21,507.0	-0.69%
2025-07-24	$31.69	$31.31	$0.3745	37,285.0	+0.96%
2025-07-23	$31.49	$31.33	$0.1584	25,871.0	+0.35%
2025-07-22	$31.48	$31.20	$0.275	34,573.0	-0.06%
2025-07-21	$32.15	$31.18	$0.9699	120,717.0	-2.46%
2025-07-18	$32.19	$31.78	$0.408	31,890.0	+1.49%
2025-07-17	$31.64	$31.34	$0.30	38,846.0	+0.16%

Alerian Energy Infrastructure Etf Stock (ENFR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alerian Energy Infrastructure Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENFR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alerian Energy Infrastructure Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08	$32.46	$31.30	$1.16	508,676.0	-2.15%
2025-07	$32.29	$31.05	$1.24	1,398,557.0	-0.34%
2025-06	$32.51	$31.27	$1.24	1,328,027.0	+2.94%
2025-05	$31.96	$30.11	$1.85	908,300.0	+1.36%
2025-04	$33.47	$27.38	$6.09	1,519,958.0	-5.71%
2025-03	$33.51	$30.29	$3.22	1,558,519.0	+1.24%
2025-02	$33.10	$30.87	$2.23	1,537,281.0	+0.72%
2025-01	$34.28	$31.27	$3.01	2,268,541.0	+3.18%

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$33.14	$29.80	$3.34	1,606,021.0	-6.20%
2024-11	$33.35	$29.11	$4.24	1,318,984.0	+12.70%
2024-10	$29.88	$28.15	$1.73	496,811.0	+3.93%
2024-09	$28.79	$27.25	$1.54	702,486.0	+0.60%
2024-08	$28.10	$25.61	$2.49	721,432.0	+2.67%
2024-07	$27.77	$26.43	$1.34	780,000.0	+3.01%
2024-06	$26.61	$25.32	$1.29	520,076.0	+2.86%
2024-05	$26.32	$24.88	$1.44	423,060.0	+2.21%
2024-04	$25.83	$24.38	$1.45	372,195.0	-0.61%
2024-03	$25.46	$23.83	$1.63	424,705.0	+7.09%
2024-02	$23.88	$22.38	$1.50	421,708.0	+2.57%
2024-01	$23.54	$22.66	$0.8786	395,448.0	+0.26%

Alerian Energy Infrastructure Etf Storia dei prezzi delle azioni (ENFR) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$23.51	$22.24	$1.27	445,486.0	-0.72%
2023-11	$23.26	$21.81	$1.45	557,256.0	+5.79%
2023-10	$22.91	$21.06	$1.85	445,944.0	-0.79%
2023-09	$22.71	$21.85	$0.86	306,714.0	-0.94%
2023-08	$22.79	$21.78	$1.01	310,013.0	-1.71%
2023-07	$22.76	$21.45	$1.31	355,338.0	+4.31%
2023-06	$21.91	$20.37	$1.54	541,644.0	+7.28%
2023-05	$21.53	$20.20	$1.33	497,854.0	-5.17%
2023-04	$21.65	$20.86	$0.795	343,852.0	+2.47%
2023-03	$21.86	$19.33	$2.53	618,537.0	-0.84%
2023-02	$22.30	$20.99	$1.31	418,082.0	-5.38%
2023-01	$22.50	$20.63	$1.87	874,503.0	+5.43%

VTV

$180.25

0.12%

VUG

$462.05

0.32%

IJH

$63.53

0.53%

EFA

$92.19

0.59%

IWF

$449.01