NYSEArca - Delayed Quote
USD
Alerian Energy Infrastructure ETF (ENFR)
39.92
-0.11
(-0.27%)
At close: September 4 at 3:59:28 PM EDT
38.00
-1.92
(-4.81%)
After hours: September 4 at 7:56:37 PM EDT
Trade ENFR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
39.95
39.95
39.50
39.92
39.92
51,900
Sep 3, 2026
40.33
40.36
40.02
40.03
40.03
115,000
Sep 2, 2026
40.28
40.33
39.83
40.20
40.20
59,100
Sep 1, 2026
40.52
40.67
40.04
40.33
40.33
67,600
Aug 31, 2026
40.03
40.24
39.76
40.15
40.15
53,500
Aug 28, 2026
39.80
39.98
39.63
39.67
39.67
53,800
Aug 27, 2026
39.97
40.06
39.39
39.80
39.80
55,700
Aug 26, 2026
39.13
40.10
39.03
40.01
40.01
54,700
Aug 25, 2026
39.24
39.45
39.18
39.26
39.26
79,700
Aug 24, 2026
39.35
39.57
38.97
39.54
39.54
356,000
Aug 21, 2026
39.88
40.04
39.25
39.40
39.40
68,100
Aug 20, 2026
39.94
40.14
39.59
39.73
39.73
78,400
Aug 19, 2026
40.35
40.35
39.45
39.62
39.62
70,000
Aug 18, 2026
39.79
40.26
39.79
40.20
40.20
96,700
Aug 17, 2026
39.87
39.87
39.39
39.50
39.50
101,000
Aug 14, 2026
39.20
39.79
39.20
39.77
39.77
83,600
Aug 13, 2026
39.16
39.34
39.06
39.12
39.12
67,800
Aug 12, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
39.01
39.34
39.00
39.22
39.22
64,600
Aug 11, 2026
39.30
39.60
39.19
39.37
38.98
46,000
Aug 10, 2026
38.84
39.25
38.80
39.21
38.83
63,000
Aug 7, 2026
38.95
39.08
38.49
38.50
38.12
62,700
Aug 6, 2026
39.00
39.20
38.74
39.07
38.69
63,500
Aug 5, 2026
39.07
39.07
38.49
38.52
38.14
59,200
Aug 4, 2026
39.09
39.19
38.49
39.02
38.64
87,500
Aug 3, 2026
39.38
39.41
38.96
39.25
38.87
116,100
Jul 31, 2026
39.41
39.58
39.09
39.50
39.11
61,000
Jul 30, 2026
39.23
39.43
38.98
39.40
39.01
80,100
Jul 29, 2026
39.57
39.70
39.19
39.30
38.91
70,000
Jul 28, 2026
39.24
39.52
38.84
39.13
38.75
533,400
Jul 27, 2026
39.90
40.31
39.17
39.19
38.81
152,900
Jul 24, 2026
40.55
40.95
40.38
40.46
40.06
87,600
Jul 23, 2026
40.65
40.70
40.32
40.54
40.14
167,400
Jul 22, 2026
40.02
40.36
39.95
40.36
39.96
31,500
Jul 21, 2026
40.10
40.11
39.49
39.85
39.46
86,900
Jul 20, 2026
40.24
40.47
40.01
40.06
39.67
60,200
Jul 17, 2026
40.06
40.21
39.77
40.02
39.63
33,400
Jul 16, 2026
39.53
39.94
39.53
39.83
39.44
106,900
Jul 15, 2026
39.78
40.21
39.38
39.40
39.01
64,800
Jul 14, 2026
39.83
39.92
39.53
39.80
39.41
72,900
Jul 13, 2026
39.27
39.73
39.20
39.59
39.20
82,600
Jul 10, 2026
39.21
39.21
38.55
38.82
38.44
28,500
Jul 9, 2026
39.35
39.50
39.06
39.12
38.74
70,800
Jul 8, 2026
39.35
39.45
39.02
39.35
38.96
133,400
Jul 7, 2026
38.10
39.21
38.10
38.99
38.61
84,900
Jul 6, 2026
38.03
38.44
37.88
37.93
37.56
42,600
Jul 2, 2026
37.86
38.02
37.59
38.01
37.64
39,100
Jul 1, 2026
38.09
38.16
37.68
37.74
37.37
52,500
Jun 30, 2026
38.51
38.67
38.10
38.10
37.73
56,500
Jun 29, 2026
38.72
38.81
38.29
38.41
38.03
40,800
Jun 26, 2026
38.51
38.82
38.51
38.82
38.44
25,500
Jun 25, 2026
37.94
38.73
37.94
38.56
38.18
34,000
Jun 24, 2026
38.37
38.37
37.75
37.93
37.56
52,900
Jun 23, 2026
37.77
38.49
37.65
38.47
38.09
50,800
Jun 22, 2026
37.62
37.99
37.42
37.90
37.53
37,800
Jun 18, 2026
37.46
37.60
36.86
37.52
37.15
50,800
Jun 17, 2026
37.79
37.81
37.38
37.45
37.08
104,000
Jun 16, 2026
37.88
38.00
37.55
37.78
37.41
84,400
Jun 15, 2026
38.20
38.37
37.82
38.06
37.69
104,800
Jun 12, 2026
38.41
39.01
38.41
38.79
38.41
44,200
Jun 11, 2026
38.93
39.17
38.50
38.51
38.13
42,000
Jun 10, 2026
38.29
39.05
38.29
38.80
38.42
60,600
Jun 9, 2026
38.26
38.53
37.88
38.13
37.76
80,700
Jun 8, 2026
38.65
38.86
38.26
38.29
37.91
42,500
Jun 5, 2026
38.76
38.95
38.56
38.56
38.18
35,200
Jun 4, 2026
38.32
38.90
38.30
38.81
38.43
46,800
Jun 3, 2026
38.42
38.90
38.35
38.37
37.99
52,100
Jun 2, 2026
37.95
38.48
37.80
38.33
37.95
61,400
Jun 1, 2026
37.76
38.11
37.75
37.87
37.50
95,700
May 29, 2026
38.12
38.21
37.48
37.57
37.20
83,900
May 28, 2026
38.62
38.80
38.19
38.19
37.82
79,100
May 27, 2026
39.07
39.07
38.50
38.50
38.12
104,900
May 26, 2026
40.12
40.12
39.28
39.40
39.01
104,500
May 22, 2026
39.94
40.30
39.81
40.29
39.89
59,100
May 21, 2026
39.96
40.24
39.67
39.90
39.51
70,700
May 20, 2026
40.27
40.62
39.67
39.87
39.48
69,300
May 19, 2026
40.00
40.43
39.78
40.37
39.97
146,300
May 18, 2026
39.52
40.19
39.36
39.96
39.57
193,500
May 15, 2026
39.41
39.68
39.31
39.52
39.13
69,900
May 14, 2026
38.65
39.27
38.65
39.22
38.84
31,500
May 13, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
38.55
38.59
38.17
38.59
38.21
40,100
May 12, 2026
38.45
38.79
38.26
38.79
38.03
56,300
May 11, 2026
37.91
38.41
37.75
38.34
37.59
93,800
May 8, 2026
38.20
38.20
37.60
37.62
36.88
64,500
May 7, 2026
37.86
37.98
37.26
37.96
37.21
166,000
May 6, 2026
38.44
38.44
37.79
37.94
37.19
119,900
May 5, 2026
39.10
39.14
38.79
38.90
38.14
56,700
May 4, 2026
38.79
39.21
38.63
39.15
38.38
66,200
May 1, 2026
39.01
39.01
38.51
38.69
37.93
126,400
Apr 30, 2026
38.04
39.20
37.94
39.09
38.32
66,900
Apr 29, 2026
37.83
38.14
37.83
38.14
37.39
87,000
Apr 28, 2026
37.27
37.72
37.27
37.59
36.85
56,100
Apr 27, 2026
37.13
37.32
36.90
37.01
36.28
36,900
Apr 24, 2026
36.92
37.02
36.60
37.02
36.29
69,600
Apr 23, 2026
36.80
37.00
36.71
36.98
36.25
74,500
Apr 22, 2026
36.54
36.74
36.52
36.67
35.95
74,600
Apr 21, 2026
36.41
36.56
36.10
36.33
35.62
47,200
Apr 20, 2026
36.45
36.62
36.26
36.29
35.58
151,600
Apr 17, 2026
36.43
36.44
35.78
36.36
35.65
232,300
Apr 16, 2026
36.56
36.92
36.48
36.69
35.97
68,000
Apr 15, 2026
36.65
36.77
36.47
36.48
35.76
48,900
Apr 14, 2026
37.07
37.07
36.47
36.76
36.04
148,600
Apr 13, 2026
37.82
37.82
36.90
37.09
36.36
84,400
Apr 10, 2026
37.62
37.74
37.37
37.56
36.82
52,900
Apr 9, 2026
37.92
38.56
37.53
37.65
36.91
47,700
Apr 8, 2026
37.54
37.93
36.85
37.87
37.13
75,200
Apr 7, 2026
37.95
38.69
37.95
38.39
37.64
111,300
Apr 6, 2026
37.82
38.13
37.82
37.93
37.18
41,600
Apr 2, 2026
38.02
38.27
37.70
37.89
37.15
206,200
Apr 1, 2026
37.91
37.97
37.19
37.52
36.78
225,000
Mar 31, 2026
38.77
38.77
37.79
38.21
37.46
126,700
Mar 30, 2026
39.30
39.32
38.58
38.75
37.99
68,100
Mar 27, 2026
39.16
39.47
38.95
39.06
38.29
94,300
Mar 26, 2026
38.84
39.22
38.79
39.05
38.28
66,700
Mar 25, 2026
38.68
38.89
38.45
38.77
38.01
46,200
Mar 24, 2026
38.48
39.19
38.38
38.78
38.02
123,200
Mar 23, 2026
37.71
38.49
37.51
38.37
37.62
90,600
Mar 20, 2026
38.19
38.50
37.88
37.94
37.19
164,400
Mar 19, 2026
37.55
38.38
37.55
38.10
37.35
93,400
Mar 18, 2026
37.52
37.52
37.29
37.41
36.67
70,300
Mar 17, 2026
37.59
37.94
37.46
37.55
36.81
46,200
Mar 16, 2026
37.52
37.55
37.16
37.46
36.72
125,200
Mar 13, 2026
37.18
37.52
37.18
37.40
36.66
65,800
Mar 12, 2026
37.48
37.71
37.20
37.21
36.48
69,300
Mar 11, 2026
36.99
37.39
36.89
37.39
36.65
152,900
Mar 10, 2026
37.25
37.33
36.88
36.90
36.17
47,400
Mar 9, 2026
37.64
37.69
37.13
37.18
36.45
113,400
Mar 6, 2026
37.65
37.73
37.32
37.58
36.84
154,300
Mar 5, 2026
37.42
37.67
37.24
37.47
36.73
41,200
Mar 4, 2026
37.41
37.49
36.89
37.46
36.72
48,900
Mar 3, 2026
37.63
37.68
37.09
37.45
36.71
88,200
Mar 2, 2026
37.31
37.66
37.00
37.53
36.79
124,600
Feb 27, 2026
36.47
36.80
36.41
36.73
36.01
71,900
Feb 26, 2026
36.06
36.67
36.03
36.35
35.64
33,800
Feb 25, 2026
36.31
36.31
35.67
36.13
35.42
70,800
Feb 24, 2026
36.19
36.23
35.82
36.22
35.51
51,100
Feb 23, 2026
36.21
36.55
36.11
36.31
35.60
78,800
Feb 20, 2026
35.86
36.23
35.83
36.21
35.50
72,400
Feb 19, 2026
35.86
36.13
35.80
35.95
35.24
159,500
Feb 18, 2026
35.83
36.09
35.77
35.80
35.10
86,200
Feb 17, 2026
35.97
35.97
35.34
35.70
35.00
57,700
Feb 13, 2026
35.19
36.03
35.19
36.00
35.29
63,600
Feb 12, 2026
35.20
35.48
35.03
35.08
34.39
40,100
Feb 11, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
34.97
35.21
34.88
35.10
34.41
57,800
Feb 10, 2026
35.07
35.22
34.99
35.08
34.01
292,900
Feb 9, 2026
34.65
35.00
34.59
34.94
33.87
76,200
Feb 6, 2026
34.50
34.76
34.41
34.62
33.56
65,600
Feb 5, 2026
34.06
34.40
33.94
34.35
33.30
29,200
Feb 4, 2026
34.16
34.37
33.84
34.27
33.22
62,700
Feb 3, 2026
33.56
34.18
33.56
34.11
33.07
85,200
Feb 2, 2026
33.56
33.63
33.36
33.40
32.38
131,400
Jan 30, 2026
33.92
33.98
33.31
33.84
32.80
77,300
Jan 29, 2026
33.91
34.13
33.81
33.99
32.95
104,400
Jan 28, 2026
33.31
33.71
33.22
33.65
32.62
66,600
Jan 27, 2026
32.98
33.27
32.94
33.22
32.20
39,800
Jan 26, 2026
33.21
33.32
32.73
32.93
31.92
128,600
Jan 23, 2026
32.98
33.24
32.96
33.04
32.03
74,200
Jan 22, 2026
32.54
32.89
32.47
32.81
31.81
69,400
Jan 21, 2026
32.39
32.64
32.25
32.40
31.41
66,700
Jan 20, 2026
32.30
32.38
32.05
32.10
31.12
49,200
Jan 16, 2026
31.88
32.34
31.88
32.34
31.35
46,800
Jan 15, 2026
31.90
31.99
31.62
31.83
30.86
122,400
Jan 14, 2026
31.69
32.11
31.69
31.89
30.91
65,200
Jan 13, 2026
31.19
31.69
31.19
31.65
30.68
44,500
Jan 12, 2026
31.06
31.22
31.00
31.15
30.20
120,500
Jan 9, 2026
31.13
31.32
30.97
31.05
30.10
74,000
Jan 8, 2026
30.72
31.15
30.72
31.01
30.06
79,100
Jan 7, 2026
30.82
30.86
30.70
30.70
29.76
54,300
Jan 6, 2026
31.49
31.49
30.72
30.79
29.85
205,000
Jan 5, 2026
31.89
31.89
30.78
31.46
30.50
123,900
Jan 2, 2026
31.44
31.88
31.24
31.71
30.74
272,100
Dec 31, 2025
31.52
31.60
31.32
31.46
30.50
128,500
Dec 30, 2025
31.44
31.62
31.44
31.59
30.62
243,700
Dec 29, 2025
31.31
31.56
31.31
31.43
30.47
37,700
Dec 26, 2025
31.40
31.48
31.20
31.31
30.35
26,200
Dec 24, 2025
31.41
31.49
31.29
31.40
30.44
27,800
Dec 23, 2025
31.03
31.43
31.03
31.43
30.47
119,900
Dec 22, 2025
30.93
31.07
30.87
31.03
30.08
52,200
Dec 19, 2025
30.79
31.00
30.76
30.77
29.83
56,000
Dec 18, 2025
31.06
31.12
30.74
30.76
29.82
54,800
Dec 17, 2025
30.76
31.09
30.74
31.01
30.06
61,900
Dec 16, 2025
31.27
31.27
30.71
30.72
29.78
60,400
Dec 15, 2025
31.41
31.41
31.11
31.30
30.34
60,100
Dec 12, 2025
31.33
31.49
31.10
31.35
30.39
56,700
Dec 11, 2025
31.21
31.42
31.15
31.35
30.39
82,900
Dec 10, 2025
31.55
31.56
31.11
31.27
30.31
63,900
Dec 9, 2025
31.70
31.94
31.54
31.55
30.58
67,900
Dec 8, 2025
31.87
31.87
31.65
31.70
30.73
39,000
Dec 5, 2025
31.91
32.10
31.83
31.92
30.94
43,800
Dec 4, 2025
31.49
31.92
31.49
31.88
30.90
31,700
Dec 3, 2025
31.31
31.62
31.31
31.50
30.54
28,000
Dec 2, 2025
31.68
31.68
31.19
31.19
30.24
50,600
Dec 1, 2025
31.42
31.72
31.42
31.58
30.61
34,000
Nov 28, 2025
31.16
31.69
31.16
31.66
30.69
120,400
Nov 26, 2025
30.82
31.22
30.82
31.10
30.15
55,800
Nov 25, 2025
30.67
30.94
30.52
30.84
29.90
59,900
Nov 24, 2025
30.91
30.91
30.58
30.79
29.85
39,800
Nov 21, 2025
30.91
30.99
30.65
30.89
29.94
26,900
Nov 20, 2025
31.13
31.36
30.75
30.87
29.92
57,700
Nov 19, 2025
30.82
31.01
30.66
31.00
30.05
36,600
Nov 18, 2025
30.91
31.07
30.80
30.98
30.03
65,800
Nov 17, 2025
31.25
31.33
30.87
30.95
30.00
64,500
Nov 14, 2025
30.62
31.28
30.60
31.19
30.24
61,300
Nov 13, 2025
30.78
30.93
30.47
30.60
29.66
67,000
Nov 12, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
30.79
30.92
30.70
30.85
29.91
82,500
Nov 11, 2025
31.01
31.19
31.01
31.10
29.78
48,200
Nov 10, 2025
30.91
31.06
30.64
30.99
29.67
87,600
Nov 7, 2025
30.50
30.76
30.23
30.76
29.45
48,700
Nov 6, 2025
30.33
30.49
30.28
30.44
29.15
50,000
Nov 5, 2025
29.88
30.35
29.88
30.17
28.89
147,400
Nov 4, 2025
30.03
30.03
29.83
29.86
28.59
46,300
Nov 3, 2025
30.25
30.29
29.95
30.25
28.97
104,300
Oct 31, 2025
30.23
30.33
30.14
30.21
28.93
48,800
Oct 30, 2025
30.08
30.42
29.98
30.20
28.92
70,800
Oct 29, 2025
30.47
30.52
30.04
30.12
28.84
75,200
Oct 28, 2025
30.41
30.51
30.27
30.45
29.16
52,200
Oct 27, 2025
30.47
30.47
30.28
30.42
29.13
78,800
Oct 24, 2025
30.77
30.77
30.28
30.36
29.07
56,700
Oct 23, 2025
31.15
31.15
30.60
30.64
29.34
65,900
Oct 22, 2025
30.59
30.90
30.44
30.84
29.53
44,100
Oct 21, 2025
30.60
30.78
30.40
30.55
29.25
42,800
Oct 20, 2025
30.36
30.58
30.36
30.55
29.25
51,700
Oct 17, 2025
30.24
30.29
30.09
30.27
28.98
43,400
Oct 16, 2025
30.79
30.79
30.21
30.29
29.00
57,400
Oct 15, 2025
30.74
31.04
30.63
30.78
29.47
37,000
Oct 14, 2025
30.63
30.71
30.39
30.63
29.33
50,200
Oct 13, 2025
30.87
30.96
30.64
30.76
29.45
50,300
Oct 10, 2025
31.28
31.40
30.59
30.61
29.31
96,200
Oct 9, 2025
32.00
32.13
31.31
31.33
30.00
43,900
Oct 8, 2025
32.10
32.10
31.82
32.06
30.70
43,600
Oct 7, 2025
32.15
32.16
31.87
32.14
30.78
87,900
Oct 6, 2025
32.57
32.57
32.09
32.13
30.77
44,900
Oct 3, 2025
32.27
32.47
32.15
32.39
31.01
70,800
Oct 2, 2025
32.25
32.49
32.01
32.10
30.74
38,100
Oct 1, 2025
32.33
32.36
32.18
32.28
30.91
288,100
Sep 30, 2025
32.24
32.42
32.21
32.41
31.03
92,700
Sep 29, 2025
32.71
32.71
32.20
32.38
31.01
57,500
Sep 26, 2025
32.59
32.94
32.59
32.68
31.29
28,100
Sep 25, 2025
32.51
32.68
32.39
32.58
31.20
299,300
Sep 24, 2025
32.25
32.76
32.25
32.58
31.20
38,500
Sep 23, 2025
31.86
32.38
31.85
32.17
30.80
45,500
Sep 22, 2025
31.85
32.00
31.65
31.85
30.50
36,800
Sep 19, 2025
32.11
32.11
31.72
31.83
30.48
57,500
Sep 18, 2025
32.24
32.28
32.05
32.13
30.77
55,700
Sep 17, 2025
31.98
32.23
31.83
32.03
30.67
58,600
Sep 16, 2025
31.90
31.96
31.82
31.92
30.56
34,800
Sep 15, 2025
32.06
32.06
31.82
31.83
30.48
35,100
Sep 12, 2025
31.92
32.08
31.89
31.92
30.56
42,900
Sep 11, 2025
31.74
31.88
31.63
31.85
30.50
21,400
Sep 10, 2025
31.66
31.97
31.65
31.74
30.39
45,300
Sep 9, 2025
31.45
31.76
31.42
31.53
30.19
77,000
Sep 8, 2025
31.71
31.81
31.30
31.42
30.09
36,900
Sep 5, 2025
31.74
31.81
31.20
31.59
30.25
62,500
