Alerian Energy Infrastructure ETF (ENFR)

ENFR
🏛️ Vereinigte Staaten →
32.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.59 32.94 32.59 32.68 0.0M
2025-09-25 32.51 32.69 32.39 32.58 0.3M
2025-09-24 32.25 32.76 32.25 32.58 0.0M
2025-09-23 31.86 32.38 31.85 32.17 0.0M
2025-09-22 31.85 32.00 31.65 31.85 0.0M
2025-09-19 32.11 32.11 31.72 31.83 0.1M
2025-09-18 32.24 32.28 32.05 32.13 0.1M
2025-09-17 31.98 32.23 31.83 32.03 0.1M
2025-09-16 31.90 31.96 31.82 31.92 0.0M
2025-09-15 32.06 32.06 31.82 31.83 0.0M
2025-09-12 31.92 32.08 31.89 31.92 0.0M
2025-09-11 31.74 31.88 31.63 31.85 0.0M
2025-09-10 31.66 31.97 31.65 31.74 0.0M
2025-09-09 31.45 31.76 31.42 31.53 0.1M
2025-09-08 31.71 31.81 31.30 31.42 0.0M
2025-09-05 31.74 31.81 31.20 31.59 0.1M
2025-09-04 31.80 31.99 31.68 31.81 0.1M
2025-09-03 31.88 31.88 31.67 31.76 0.0M
2025-09-02 31.98 32.03 31.67 31.88 0.0M
2025-08-29 31.95 32.23 31.90 32.08 0.1M
2025-08-28 31.77 31.96 31.60 31.93 0.0M
2025-08-27 31.55 31.87 31.54 31.74 0.0M
2025-08-26 31.55 31.58 31.29 31.56 0.1M
2025-08-25 31.72 31.75 31.48 31.52 0.1M
2025-08-22 31.75 31.89 31.63 31.67 0.0M
2025-08-21 31.54 31.79 31.54 31.66 0.0M
2025-08-20 31.25 31.70 31.25 31.52 0.0M
2025-08-19 31.21 31.30 31.09 31.24 0.0M
2025-08-18 31.37 31.38 31.17 31.23 0.1M
2025-08-15 31.64 31.71 31.40 31.44 0.0M
2025-08-14 31.61 31.71 31.53 31.63 0.1M
2025-08-13 31.54 31.66 31.30 31.65 0.0M
2025-08-12 31.95 31.95 31.54 31.81 0.1M
2025-08-11 31.88 31.94 31.73 31.82 0.0M
2025-08-08 32.10 32.14 31.78 31.80 0.0M
2025-08-07 32.16 32.27 31.86 31.94 0.1M
2025-08-06 32.16 32.17 31.83 31.98 0.0M
2025-08-05 32.33 32.39 31.68 32.02 0.0M
2025-08-04 32.13 32.46 32.13 32.32 0.0M
2025-08-01 32.14 32.21 31.70 32.05 0.0M
2025-07-31 31.80 32.29 31.72 32.13 0.1M
2025-07-30 31.87 31.96 31.72 31.86 0.0M
2025-07-29 31.60 31.87 31.60 31.83 0.1M
2025-07-28 31.64 31.70 31.30 31.43 0.0M
2025-07-25 31.67 31.73 31.44 31.44 0.0M
2025-07-24 31.48 31.69 31.32 31.66 0.0M
2025-07-23 31.36 31.50 31.23 31.36 0.0M
2025-07-22 31.20 31.48 31.20 31.25 0.0M
2025-07-21 32.15 32.15 31.18 31.27 0.1M
2025-07-18 31.79 32.19 31.78 32.06 0.0M
2025-07-17 31.55 31.64 31.34 31.59 0.0M
2025-07-16 31.69 31.70 31.40 31.54 0.0M
2025-07-15 31.94 31.95 31.46 31.69 0.0M
2025-07-14 31.62 31.93 31.60 31.92 0.0M
2025-07-11 31.42 31.66 31.41 31.58 0.1M
2025-07-10 31.30 31.45 31.05 31.45 0.1M
2025-07-09 31.66 31.66 31.33 31.40 0.1M
2025-07-08 31.48 31.66 31.26 31.55 0.1M
2025-07-07 31.77 31.81 31.31 31.51 0.1M
2025-07-03 31.94 31.94 31.72 31.88 0.0M
2025-07-02 31.79 31.98 31.40 31.92 0.1M
2025-07-01 32.25 32.28 31.54 31.65 0.3M
2025-06-30 32.15 32.37 31.96 32.24 0.1M
2025-06-27 32.15 32.33 31.89 32.10 0.3M
2025-06-26 31.67 32.16 31.67 32.16 0.0M
2025-06-25 31.78 31.78 31.30 31.53 0.0M
2025-06-24 31.46 31.84 31.43 31.75 0.1M
2025-06-23 31.83 31.88 31.34 31.52 0.1M
2025-06-20 31.76 31.99 31.65 31.78 0.1M
2025-06-18 31.69 31.79 31.50 31.65 0.0M
2025-06-17 31.85 32.06 31.60 31.66 0.1M
2025-06-16 32.29 32.48 31.72 31.81 0.1M
2025-06-13 32.51 32.51 32.00 32.20 0.1M
2025-06-12 31.91 32.10 31.86 32.10 0.0M
2025-06-11 31.73 31.86 31.61 31.86 0.0M
2025-06-10 31.51 31.76 31.41 31.56 0.0M
2025-06-09 31.90 31.90 31.47 31.47 0.1M
2025-06-06 31.99 32.00 31.79 31.88 0.1M
2025-06-05 31.73 31.91 31.43 31.77 0.0M
2025-06-04 32.10 32.24 31.54 31.60 0.0M
2025-06-03 31.78 32.14 31.69 32.03 0.1M
2025-06-02 31.49 31.75 31.27 31.71 0.0M
2025-05-30 31.20 31.37 31.11 31.32 0.0M
2025-05-29 31.54 31.54 31.06 31.29 0.0M
2025-05-28 31.68 31.70 31.35 31.35 0.0M
2025-05-27 31.71 31.72 31.54 31.62 0.1M
2025-05-23 30.82 31.44 30.11 31.39 0.0M
2025-05-22 31.17 31.22 30.84 31.11 0.0M
2025-05-21 31.47 31.47 31.15 31.21 0.0M
2025-05-20 31.60 31.76 31.53 31.62 0.0M
2025-05-19 31.50 31.60 31.28 31.49 0.1M
2025-05-16 31.75 31.82 31.48 31.64 0.1M
2025-05-15 31.48 31.70 31.38 31.70 0.0M
2025-05-14 31.44 31.59 31.23 31.59 0.1M
2025-05-13 31.48 31.96 31.45 31.83 0.0M
2025-05-12 31.87 31.87 31.13 31.31 0.0M
2025-05-09 31.43 31.43 31.06 31.23 0.0M
2025-05-08 31.50 31.58 31.21 31.23 0.0M
2025-05-07 30.96 31.32 30.96 31.25 0.0M
2025-05-06 30.89 30.92 30.57 30.78 0.0M
2025-05-05 31.02 31.15 30.74 30.89 0.0M
2025-05-02 31.20 31.30 30.90 31.25 0.0M
2025-05-01 30.93 31.35 30.73 30.80 0.0M
2025-04-30 31.47 31.47 30.60 30.90 0.0M
2025-04-29 31.63 31.69 31.50 31.53 0.0M
2025-04-28 31.57 31.73 31.31 31.70 0.0M
2025-04-25 31.36 31.53 31.18 31.45 0.0M
2025-04-24 31.12 31.55 31.12 31.48 0.0M
2025-04-23 31.39 31.39 30.72 30.84 0.1M
2025-04-22 30.56 30.97 30.47 30.79 0.0M
2025-04-21 31.02 31.02 29.84 30.17 0.0M
2025-04-17 30.97 31.48 30.97 31.08 0.0M
2025-04-16 30.73 31.07 30.55 30.70 0.0M
2025-04-15 30.27 30.94 30.27 30.60 0.1M
2025-04-14 30.20 30.34 29.91 30.20 0.1M
2025-04-11 29.04 29.71 28.64 29.57 0.0M
2025-04-10 29.26 29.97 28.09 28.90 0.0M
2025-04-09 28.21 30.33 27.55 29.73 0.1M
2025-04-08 30.30 30.34 28.14 28.49 0.1M
2025-04-07 28.08 30.93 27.38 29.05 0.1M
2025-04-04 31.09 31.19 29.18 29.46 0.2M
2025-04-03 32.72 32.97 32.05 32.09 0.1M
2025-04-02 33.00 33.47 32.92 33.44 0.4M
2025-04-01 32.77 33.15 32.47 33.07 0.0M
2025-03-31 32.49 33.01 32.49 32.77 0.2M
2025-03-28 32.81 32.87 32.58 32.83 0.1M
2025-03-27 33.09 33.22 32.79 32.81 0.4M
2025-03-26 33.36 33.49 33.07 33.16 0.1M
2025-03-25 33.30 33.51 33.21 33.24 0.0M
2025-03-24 33.03 33.42 33.03 33.28 0.1M
2025-03-21 32.98 32.98 32.68 32.79 0.0M
2025-03-20 32.84 33.14 32.80 33.09 0.1M
2025-03-19 32.56 32.99 32.50 32.88 0.1M
2025-03-18 32.58 32.65 32.36 32.48 0.0M
2025-03-17 31.98 32.64 31.98 32.51 0.0M
2025-03-14 31.54 32.05 31.48 31.95 0.0M
2025-03-13 31.54 31.76 31.24 31.34 0.0M
2025-03-12 31.37 31.77 31.28 31.54 0.1M
2025-03-11 30.91 31.45 30.83 31.10 0.1M
2025-03-10 30.59 30.99 30.47 30.89 0.1M
2025-03-07 30.62 30.94 30.29 30.76 0.0M
2025-03-06 31.03 31.15 30.41 30.62 0.0M
2025-03-05 31.32 31.45 30.89 31.32 0.1M
2025-03-04 31.60 31.81 31.02 31.42 0.1M
2025-03-03 32.51 32.65 31.74 31.96 0.1M
2025-02-28 31.54 32.37 31.54 32.37 0.1M
2025-02-27 31.74 31.80 31.47 31.52 0.1M
2025-02-26 31.47 31.74 31.42 31.62 0.1M
2025-02-25 31.68 31.68 30.87 31.45 0.1M
2025-02-24 32.04 32.13 31.49 31.71 0.2M
2025-02-21 32.33 32.38 31.74 31.92 0.2M
2025-02-20 32.43 32.43 31.91 32.39 0.1M
2025-02-19 32.45 32.62 32.28 32.46 0.0M
2025-02-18 32.29 32.57 32.19 32.44 0.1M
2025-02-14 32.49 32.50 32.17 32.19 0.1M
2025-02-13 31.93 32.44 31.93 32.35 0.0M
2025-02-12 32.10 32.22 31.75 31.81 0.1M
2025-02-11 32.79 32.79 32.38 32.57 0.0M
2025-02-10 32.73 32.94 32.55 32.74 0.1M
2025-02-07 32.53 32.59 32.12 32.46 0.1M
2025-02-06 33.10 33.10 32.25 32.44 0.1M
2025-02-05 32.78 33.05 32.71 32.93 0.1M
2025-02-04 32.48 32.80 32.42 32.61 0.1M
2025-02-03 31.67 32.54 31.42 32.42 0.1M
2025-01-31 33.03 33.04 32.14 32.14 0.2M
2025-01-30 32.80 32.99 32.75 32.96 0.1M
2025-01-29 32.33 32.71 32.33 32.54 0.1M
2025-01-28 32.26 32.43 31.90 32.37 0.1M
2025-01-27 33.23 33.23 31.94 32.18 0.2M
2025-01-24 33.65 33.75 33.42 33.47 0.1M
2025-01-23 33.67 33.84 33.40 33.57 0.1M
2025-01-22 34.16 34.20 33.58 33.58 0.1M
2025-01-21 33.83 34.28 33.62 34.12 0.2M
2025-01-17 33.47 33.75 33.28 33.62 0.1M
2025-01-16 32.98 33.36 32.90 33.36 0.1M
2025-01-15 33.18 33.19 32.82 32.92 0.1M
2025-01-14 32.19 32.94 32.19 32.81 0.1M
2025-01-13 31.95 32.26 31.90 32.12 0.1M
2025-01-10 32.26 32.43 31.79 31.89 0.1M
2025-01-08 31.70 32.16 31.61 32.15 0.1M
2025-01-07 31.81 31.92 31.62 31.70 0.1M
2025-01-06 32.06 32.06 31.65 31.71 0.1M
2025-01-03 31.83 32.00 31.78 31.82 0.1M
2025-01-02 31.37 31.69 31.27 31.68 0.1M