Alerian Energy Infrastructure Etf (ENFR)

Overview News Price History Option Chain Discussions Forecast Dividend History

Alerian Energy Infrastructure Etf Stock (ENFR) Price History

The historical daily chart and data for Alerian Energy Infrastructure Etf stock (ENFR), show that the latest closing stock price as of May 06, 2026, is $37.94.

Alerian Energy Infrastructure Etf all-time high stock price is $39.47, occurred on March 27, 2026.
The lowest Alerian Energy Infrastructure Etf stock price recorded was $7.46 on March 18, 2020. Since then, Alerian Energy Infrastructure Etf's stock price has risen over 408.58% to $37.94 now.
The 52-week high stock price for ENFR is $39.47, representing a 4.03% increase from the current share price, occurred on March 27, 2026.
The 52-week low stock price for ENFR is $29.83, indicating a -21.38% decrease from the current share price, occurred on November 04, 2025.
The closing price of Alerian Energy Infrastructure Etf (ENFR) stock in the beginning of 2025 was $19.29. The stock closed the year at $21.16, a gain of over 9.69% for the year.

The table below shows more information about ENFR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$38.44	$37.79	$0.6499	119,924.0	-2.47%
May 05, 2026	$39.14	$38.78	$0.355	56,706.0	-0.64%
May 04, 2026	$39.21	$38.63	$0.5805	64,981.0	+1.19%
May 01, 2026	$39.01	$38.51	$0.50	126,110.0	-1.02%
Apr 30, 2026	$39.20	$37.94	$1.26	66,867.0	+2.49%
Apr 29, 2026	$38.14	$37.83	$0.31	87,025.0	+1.46%
Apr 28, 2026	$37.72	$37.27	$0.45	56,108.0	+1.57%
Apr 27, 2026	$37.32	$36.90	$0.42	36,677.0	-0.03%
Apr 24, 2026	$37.02	$36.60	$0.42	69,608.0	+0.11%
Apr 23, 2026	$37.00	$36.71	$0.29	74,530.0	+0.85%
Apr 22, 2026	$36.74	$36.52	$0.22	74,622.0	+0.94%
Apr 21, 2026	$36.56	$36.09	$0.465	47,221.0	+0.11%
Apr 20, 2026	$36.62	$36.26	$0.36	151,593.0	-0.19%
Apr 17, 2026	$36.44	$35.78	$0.66	232,254.0	-0.90%
Apr 16, 2026	$36.92	$36.48	$0.44	66,144.0	+0.58%
Apr 15, 2026	$36.77	$36.47	$0.30	48,893.0	-0.76%
Apr 14, 2026	$37.07	$36.47	$0.60	148,574.0	-0.89%
Apr 13, 2026	$37.82	$36.90	$0.92	84,440.0	-1.25%
Apr 10, 2026	$37.73	$37.37	$0.3649	52,924.0	-0.24%
Apr 09, 2026	$38.55	$37.53	$1.02	47,738.0	-0.58%
Apr 08, 2026	$37.93	$36.85	$1.08	75,155.0	-1.35%
Apr 07, 2026	$38.69	$37.95	$0.74	111,344.0	+1.21%

Alerian Energy Infrastructure Etf Stock (ENFR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alerian Energy Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerian Energy Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$39.21	$37.79	$1.42	487,645.0	-2.94%
Apr, 2026	$39.20	$35.78	$3.42	2,001,745.0	+2.30%
Mar, 2026	$39.47	$36.88	$2.59	2,018,591.0	+4.03%
Feb, 2026	$36.80	$33.36	$3.44	1,561,758.0	+8.54%
Jan, 2026	$34.13	$30.70	$3.44	1,882,041.0	+7.58%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.10	$30.71	$1.39	1,299,139.0	-0.21%
Nov, 2025	$31.69	$29.83	$1.86	1,270,452.0	+4.80%
Oct, 2025	$32.57	$29.98	$2.59	1,537,843.0	-6.79%
Sep, 2025	$32.94	$31.20	$1.74	1,266,244.0	+1.03%
Aug, 2025	$32.46	$31.09	$1.37	928,250.0	-0.16%
Jul, 2025	$32.29	$31.05	$1.24	1,398,557.0	-0.34%
Jun, 2025	$32.51	$31.27	$1.24	1,328,027.0	+2.94%
May, 2025	$31.96	$30.11	$1.85	908,300.0	+1.36%
Apr, 2025	$33.47	$27.38	$6.09	1,519,958.0	-5.71%
Mar, 2025	$33.51	$30.29	$3.22	1,558,519.0	+1.24%
Feb, 2025	$33.10	$30.87	$2.23	1,537,281.0	+0.72%
Jan, 2025	$34.28	$31.27	$3.01	2,268,541.0	+3.18%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$33.14	$29.80	$3.34	1,606,021.0	-6.20%
Nov, 2024	$33.35	$29.11	$4.24	1,318,984.0	+12.70%
Oct, 2024	$29.88	$28.15	$1.73	496,811.0	+3.93%
Sep, 2024	$28.79	$27.25	$1.54	702,486.0	+0.60%
Aug, 2024	$28.10	$25.61	$2.49	721,432.0	+2.67%
Jul, 2024	$27.77	$26.43	$1.34	780,000.0	+3.01%
Jun, 2024	$26.61	$25.32	$1.29	520,076.0	+2.86%
May, 2024	$26.32	$24.88	$1.44	423,060.0	+2.21%
Apr, 2024	$25.83	$24.38	$1.45	372,195.0	-0.61%
Mar, 2024	$25.46	$23.83	$1.63	424,705.0	+7.09%
Feb, 2024	$23.88	$22.38	$1.50	421,708.0	+2.57%
Jan, 2024	$23.54	$22.66	$0.8786	395,448.0	+0.26%