loading

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 August 22, 2025, is $31.67.
  • Alerian Energy Infrastructure Etf all-time high stock price is $34.28, occurred on January 21, 2025.
  • 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 324.53% to $31.67 now.
  • The 52-week high stock price for ENFR is $34.28, representing a 8.24% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for ENFR is $27.25, indicating a -13.96% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Alerian Energy Infrastructure Etf (ENFR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $31.89 $31.63 $0.2612 33,405.0 +0.03%
Aug 21, 2025 $31.79 $31.54 $0.25 41,903.0 +0.44%
Aug 20, 2025 $31.70 $31.25 $0.45 44,365.0 +0.90%
Aug 19, 2025 $31.30 $31.09 $0.209 39,059.0 +0.03%
Aug 18, 2025 $31.38 $31.17 $0.2099 58,813.0 -0.67%
Aug 15, 2025 $31.71 $31.40 $0.3056 40,807.0 -0.60%
Aug 14, 2025 $31.71 $31.52 $0.185 76,832.0 -0.06%
Aug 13, 2025 $31.66 $31.30 $0.3569 30,999.0 -0.50%
Aug 12, 2025 $31.95 $31.54 $0.41 53,510.0 -0.03%
Aug 11, 2025 $31.94 $31.73 $0.2092 45,944.0 +0.06%
Aug 08, 2025 $32.14 $31.78 $0.3587 28,472.0 -0.44%
Aug 07, 2025 $32.26 $31.86 $0.4048 53,789.0 -0.13%
Aug 06, 2025 $32.17 $31.83 $0.3421 30,966.0 -0.12%
Aug 05, 2025 $32.39 $31.68 $0.71 28,442.0 -0.93%
Aug 04, 2025 $32.46 $32.13 $0.3314 36,673.0 +0.84%
Aug 01, 2025 $32.21 $31.70 $0.5101 41,435.0 -0.25%
Jul 31, 2025 $32.29 $31.72 $0.5701 60,606.0 +0.85%
Jul 30, 2025 $31.96 $31.72 $0.2424 43,693.0 +0.09%
Jul 29, 2025 $31.87 $31.60 $0.2691 79,057.0 +1.27%
Jul 28, 2025 $31.70 $31.30 $0.3999 37,497.0 -0.03%
Jul 25, 2025 $31.73 $31.44 $0.29 21,507.0 -0.69%
Jul 24, 2025 $31.69 $31.31 $0.3745 37,285.0 +0.96%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $32.46 $31.09 $1.37 718,819.0 -1.43%
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%

Alerian Energy Infrastructure Etf Stock (ENFR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.51 $22.24 $1.27 445,486.0 -0.72%
Nov, 2023 $23.26 $21.81 $1.45 557,256.0 +5.79%
Oct, 2023 $22.91 $21.06 $1.85 445,944.0 -0.79%
Sep, 2023 $22.71 $21.85 $0.86 306,714.0 -0.94%
Aug, 2023 $22.79 $21.78 $1.01 310,013.0 -1.71%
Jul, 2023 $22.76 $21.45 $1.31 355,338.0 +4.31%
Jun, 2023 $21.91 $20.37 $1.54 541,644.0 +7.28%
May, 2023 $21.53 $20.20 $1.33 497,854.0 -5.17%
Apr, 2023 $21.65 $20.86 $0.795 343,852.0 +2.47%
Mar, 2023 $21.86 $19.33 $2.53 618,537.0 -0.84%
Feb, 2023 $22.30 $20.99 $1.31 418,082.0 -5.38%
Jan, 2023 $22.50 $20.63 $1.87 874,503.0 +5.43%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):