MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENFR — Alerian Energy Infrastructure ETF
NYSE ArcaAlerian Energy Infrastructure ETF
$37.41
+0.26(+0.70%)
- O
- 36.91
- H
- 37.47
- L
- 36.90
- V
- 72.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.41
Period Return+21.5%
Period High$40.95
Period Low$29.83
Avg Daily Volume74.4K
Total Trading Days365
ENFR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.91 | $37.47 | $36.90 | $37.41 | +$0.26 | +0.70% | 72,497 | $37.27 | $36.90 $37.47 |
| Oct 1, 2026 | $36.68 | $37.19 | $36.48 | $37.15 | +$0.50 | +1.36% | 190,005 | $36.98 | $36.48 $37.19 |
| Sep 30, 2026 | $37.05 | $37.21 | $36.64 | $36.65 | $-0.23 | -0.62% | 97,654 | $36.85 | $36.64 $37.21 |
| Sep 29, 2026 | $37.24 | $37.30 | $36.71 | $36.88 | $-0.50 | -1.34% | 140,530 | $37.01 | $36.71 $37.30 |
| Sep 28, 2026 | $37.54 | $37.61 | $37.21 | $37.38 | +$0.02 | +0.05% | 71,966 | $37.38 | $37.21 $37.61 |
| Sep 25, 2026 | $37.91 | $37.95 | $37.12 | $37.36 | $-0.66 | -1.74% | 370,160 | $37.36 | $37.12 $37.95 |
| Sep 24, 2026 | $38.35 | $38.43 | $37.99 | $38.02 | $-0.16 | -0.42% | 113,015 | $38.17 | $37.99 $38.43 |
| Sep 23, 2026 | $38.34 | $38.68 | $38.14 | $38.18 | $-0.04 | -0.10% | 95,312 | $38.44 | $38.14 $38.68 |
| Sep 22, 2026 | $38.49 | $38.90 | $38.22 | $38.22 | $-0.50 | -1.29% | 72,568 | $38.56 | $38.22 $38.90 |
| Sep 21, 2026 | $38.98 | $38.98 | $38.66 | $38.72 | $-0.31 | -0.79% | 40,395 | $38.81 | $38.66 $38.98 |
| Sep 18, 2026 | $38.92 | $39.40 | $38.92 | $39.03 | +$0.13 | +0.33% | 37,653 | $39.15 | $38.92 $39.40 |
| Sep 17, 2026 | $38.73 | $39.05 | $38.59 | $38.90 | +$0.15 | +0.39% | 45,329 | $38.90 | $38.59 $39.05 |
| Sep 16, 2026 | $39.01 | $39.15 | $38.50 | $38.75 | $-0.28 | -0.72% | 55,440 | $38.96 | $38.50 $39.15 |
| Sep 15, 2026 | $39.27 | $39.56 | $38.96 | $39.03 | $-0.22 | -0.56% | 368,628 | $39.16 | $38.96 $39.56 |
| Sep 14, 2026 | $39.78 | $39.83 | $39.17 | $39.25 | $-0.29 | -0.73% | 53,733 | $39.50 | $39.17 $39.83 |
| Sep 11, 2026 | $40.08 | $40.90 | $39.29 | $39.54 | $-0.17 | -0.43% | 76,858 | $39.58 | $39.29 $40.90 |
| Sep 10, 2026 | $40.43 | $40.43 | $39.62 | $39.71 | $-0.42 | -1.05% | 98,536 | $39.82 | $39.62 $40.43 |
| Sep 9, 2026 | $40.36 | $40.51 | $39.98 | $40.13 | $-0.12 | -0.30% | 64,237 | $40.19 | $39.98 $40.51 |
| Sep 8, 2026 | $39.96 | $40.32 | $39.84 | $40.25 | +$0.33 | +0.83% | 67,476 | $40.15 | $39.84 $40.32 |
| Sep 4, 2026 | $39.95 | $39.95 | $39.50 | $39.92 | $-0.11 | -0.27% | 51,918 | $39.73 | $39.50 $39.95 |
| Sep 3, 2026 | $40.33 | $40.36 | $40.02 | $40.03 | $-0.17 | -0.41% | 114,984 | $40.25 | $40.02 $40.36 |
| Sep 2, 2026 | $40.28 | $40.33 | $39.83 | $40.20 | $-0.14 | -0.33% | 59,132 | $40.11 | $39.83 $40.33 |
| Sep 1, 2026 | $40.52 | $40.67 | $40.04 | $40.33 | +$0.18 | +0.45% | 67,551 | $40.26 | $40.04 $40.67 |
| Aug 31, 2026 | $40.03 | $40.24 | $39.76 | $40.15 | +$0.48 | +1.21% | 53,506 | $40.00 | $39.76 $40.24 |
| Aug 28, 2026 | $39.80 | $39.98 | $39.63 | $39.67 | $-0.13 | -0.33% | 53,777 | $39.77 | $39.63 $39.98 |
| Aug 27, 2026 | $39.97 | $40.06 | $39.39 | $39.80 | $-0.21 | -0.52% | 55,660 | $39.82 | $39.39 $40.06 |
| Aug 26, 2026 | $39.13 | $40.10 | $39.03 | $40.01 | +$0.75 | +1.91% | 54,725 | $39.78 | $39.03 $40.10 |
| Aug 25, 2026 | $39.24 | $39.45 | $39.18 | $39.26 | $-0.28 | -0.71% | 79,722 | $39.34 | $39.18 $39.45 |
| Aug 24, 2026 | $39.35 | $39.57 | $38.97 | $39.54 | +$0.14 | +0.36% | 355,998 | $39.39 | $38.97 $39.57 |
| Aug 21, 2026 | $39.88 | $40.04 | $39.25 | $39.40 | $-0.33 | -0.83% | 68,057 | $39.45 | $39.25 $40.04 |