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 July 27, 2026, is $39.19.

Alerian Energy Infrastructure Etf all-time high stock price is $40.95, occurred on July 24, 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 425.34% to $39.19 now.
The 52-week high stock price for ENFR is $40.95, representing a 4.49% increase from the current share price, occurred on July 24, 2026.
The 52-week low stock price for ENFR is $29.83, indicating a -23.88% 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
Jul 27, 2026	$40.31	$39.17	$1.14	152,862.0	-3.14%
Jul 24, 2026	$40.95	$40.38	$0.57	87,597.0	-0.20%
Jul 23, 2026	$40.70	$40.32	$0.38	167,431.0	+0.45%
Jul 22, 2026	$40.36	$39.95	$0.4079	31,456.0	+1.28%
Jul 21, 2026	$40.11	$39.49	$0.62	86,930.0	-0.52%
Jul 20, 2026	$40.47	$40.01	$0.4576	60,233.0	+0.10%
Jul 17, 2026	$40.20	$39.77	$0.435	33,408.0	+0.48%
Jul 16, 2026	$39.94	$39.53	$0.405	106,925.0	+1.09%
Jul 15, 2026	$40.21	$39.38	$0.8329	64,804.0	-1.01%
Jul 14, 2026	$39.92	$39.53	$0.39	72,900.0	+0.53%
Jul 13, 2026	$39.73	$39.20	$0.53	82,517.0	+1.98%
Jul 10, 2026	$39.21	$38.55	$0.66	28,435.0	-0.77%
Jul 09, 2026	$39.50	$39.06	$0.44	70,799.0	-0.58%
Jul 08, 2026	$39.45	$39.02	$0.43	133,365.0	+0.92%
Jul 07, 2026	$39.21	$38.10	$1.11	84,899.0	+2.79%
Jul 06, 2026	$38.44	$37.88	$0.5646	42,559.0	-0.21%
Jul 02, 2026	$38.02	$37.59	$0.426	39,144.0	+0.72%
Jul 01, 2026	$38.16	$37.67	$0.4872	52,489.0	-0.94%
Jun 30, 2026	$38.67	$38.10	$0.5657	56,499.0	-0.81%

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
Jul, 2026	$40.95	$37.59	$3.36	1,551,615.0	+2.86%
Jun, 2026	$39.17	$36.86	$2.31	1,203,057.0	+1.41%
May, 2026	$40.62	$37.26	$3.36	1,798,852.0	-3.89%
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%