Stockscreener 앱 받기
36.00
2.62%
0.92
시간 외 거래:
36.00
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $36.02 | $35.19 | $0.835 | 63,578.0 | +2.62% |
| 2026-02-12 | $35.48 | $35.03 | $0.45 | 40,083.0 | -0.06% |
| 2026-02-11 | $35.21 | $34.88 | $0.327 | 57,766.0 | +0.06% |
| 2026-02-10 | $35.22 | $34.99 | $0.23 | 267,815.0 | +0.40% |
| 2026-02-09 | $35.00 | $34.59 | $0.415 | 76,235.0 | +0.92% |
| 2026-02-06 | $34.76 | $34.41 | $0.3501 | 65,597.0 | +0.79% |
| 2026-02-05 | $34.40 | $33.94 | $0.46 | 29,177.0 | +0.23% |
| 2026-02-04 | $34.37 | $33.84 | $0.53 | 62,664.0 | +0.47% |
| 2026-02-03 | $34.17 | $33.56 | $0.615 | 85,161.0 | +2.13% |
| 2026-02-02 | $33.63 | $33.36 | $0.2713 | 131,367.0 | -1.30% |
| 2026-01-30 | $33.98 | $33.31 | $0.67 | 77,341.0 | -0.44% |
| 2026-01-29 | $34.13 | $33.80 | $0.325 | 104,146.0 | +1.01% |
| 2026-01-28 | $33.71 | $33.22 | $0.49 | 66,613.0 | +1.29% |
| 2026-01-27 | $33.27 | $32.94 | $0.33 | 39,794.0 | +0.88% |
| 2026-01-26 | $33.32 | $32.73 | $0.5924 | 128,603.0 | -0.33% |
| 2026-01-23 | $33.24 | $32.96 | $0.279 | 74,173.0 | +0.71% |
| 2026-01-22 | $32.89 | $32.47 | $0.419 | 69,381.0 | +1.26% |
| 2026-01-21 | $32.64 | $32.25 | $0.386 | 66,708.0 | +0.93% |
| 2026-01-20 | $32.38 | $32.05 | $0.3299 | 49,205.0 | -0.74% |
| 2026-01-16 | $32.34 | $31.88 | $0.46 | 46,272.0 | +1.60% |
| 2026-01-15 | $31.99 | $31.62 | $0.3699 | 122,446.0 | -0.19% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 연도별 가격 이력
이 심층 분석에서는 Alerian Energy Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Energy Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $36.02 | $33.36 | $2.67 | 943,021.0 | +6.38% |
| 2026-01 | $34.13 | $30.70 | $3.44 | 1,882,041.0 | +7.58% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.71 | $1.39 | 1,299,139.0 | -0.21% |
| 2025-11 | $31.69 | $29.83 | $1.86 | 1,270,452.0 | +4.80% |
| 2025-10 | $32.57 | $29.98 | $2.59 | 1,537,843.0 | -6.79% |
| 2025-09 | $32.94 | $31.20 | $1.74 | 1,266,244.0 | +1.03% |
| 2025-08 | $32.46 | $31.09 | $1.37 | 928,250.0 | -0.16% |
| 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 주식 (ENFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):