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 April 15, 2026, is $36.48.

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 389.01% to $36.48 now.
The 52-week high stock price for ENFR is $39.47, representing a 8.20% increase from the current share price, occurred on March 27, 2026.
The 52-week low stock price for ENFR is $29.83, indicating a -18.23% 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
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%
Apr 06, 2026	$38.12	$37.82	$0.305	41,599.0	+0.11%
Apr 02, 2026	$38.27	$37.70	$0.57	206,179.0	+0.99%
Apr 01, 2026	$37.97	$37.19	$0.78	222,250.0	-1.81%
Mar 31, 2026	$38.77	$37.79	$0.98	126,700.0	-1.39%
Mar 30, 2026	$39.32	$38.58	$0.7399	68,036.0	-0.79%
Mar 27, 2026	$39.47	$38.95	$0.5196	94,221.0	+0.03%
Mar 26, 2026	$39.22	$38.79	$0.43	66,457.0	+0.72%
Mar 25, 2026	$38.89	$38.45	$0.445	46,175.0	-0.03%
Mar 24, 2026	$39.19	$38.38	$0.81	123,173.0	+1.07%
Mar 23, 2026	$38.49	$37.51	$0.9799	90,587.0	+1.13%
Mar 20, 2026	$38.50	$37.88	$0.62	164,356.0	-0.42%
Mar 19, 2026	$38.38	$37.55	$0.83	93,276.0	+1.84%
Mar 18, 2026	$37.52	$37.28	$0.235	70,302.0	-0.37%
Mar 17, 2026	$37.94	$37.46	$0.48	46,196.0	+0.24%

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
Apr, 2026	$38.69	$36.47	$2.22	1,087,989.0	-4.53%
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%