Stockscreener 앱 받기
29.86
1.31%
-0.395
시간 외 거래:
29.86
0.005
+0.02%
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.03 | $29.83 | $0.2007 | 46,345.0 | -1.31% |
| 2025-11-03 | $30.29 | $29.95 | $0.339 | 104,302.0 | +0.13% |
| 2025-10-31 | $30.33 | $30.14 | $0.1898 | 48,828.0 | +0.03% |
| 2025-10-30 | $30.42 | $29.98 | $0.4399 | 70,781.0 | +0.27% |
| 2025-10-29 | $30.52 | $30.04 | $0.481 | 75,157.0 | -1.08% |
| 2025-10-28 | $30.51 | $30.27 | $0.24 | 52,175.0 | +0.10% |
| 2025-10-27 | $30.47 | $30.28 | $0.19 | 78,776.0 | +0.20% |
| 2025-10-24 | $30.77 | $30.28 | $0.4899 | 56,161.0 | -0.91% |
| 2025-10-23 | $31.15 | $30.60 | $0.55 | 65,881.0 | -0.65% |
| 2025-10-22 | $30.90 | $30.43 | $0.465 | 44,037.0 | +0.95% |
| 2025-10-21 | $30.78 | $30.40 | $0.3755 | 42,772.0 | +0.00% |
| 2025-10-20 | $30.58 | $30.36 | $0.2199 | 51,667.0 | +0.93% |
| 2025-10-17 | $30.29 | $30.09 | $0.1992 | 43,221.0 | -0.07% |
| 2025-10-16 | $30.79 | $30.21 | $0.58 | 57,420.0 | -1.59% |
| 2025-10-15 | $31.04 | $30.63 | $0.4043 | 37,021.0 | +0.49% |
| 2025-10-14 | $30.71 | $30.39 | $0.32 | 50,191.0 | -0.42% |
| 2025-10-13 | $30.96 | $30.64 | $0.32 | 50,292.0 | +0.49% |
| 2025-10-10 | $31.40 | $30.59 | $0.81 | 96,163.0 | -2.30% |
| 2025-10-09 | $32.13 | $31.31 | $0.8133 | 43,939.0 | -2.28% |
| 2025-10-08 | $32.10 | $31.82 | $0.28 | 43,596.0 | -0.25% |
| 2025-10-07 | $32.16 | $31.87 | $0.29 | 87,871.0 | +0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.29 | $29.83 | $0.459 | 196,992.0 | -1.18% |
| 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% |
Alerian Energy Infrastructure Etf 주식 (ENFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.30%
자본화:
|
볼륨(24시간):