Alerian Energy Infrastructure ETF (ENFR)

ENFR
🏛️ 美国 →
32.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.07 23.09 22.99 23.09 0.0M
2023-12-28 23.19 23.21 23.03 23.03 0.0M
2023-12-27 23.23 23.26 23.10 23.15 0.0M
2023-12-26 23.21 23.28 23.13 23.23 0.0M
2023-12-22 23.11 23.20 23.04 23.08 0.0M
2023-12-21 22.81 23.00 22.81 22.99 0.1M
2023-12-20 22.96 23.06 22.76 22.81 0.0M
2023-12-19 22.85 23.03 22.85 22.94 0.0M
2023-12-18 22.83 23.05 22.63 22.87 0.0M
2023-12-15 22.76 22.76 22.60 22.64 0.0M
2023-12-14 22.88 23.01 22.84 22.88 0.0M
2023-12-13 22.31 22.75 22.26 22.73 0.0M
2023-12-12 22.44 22.44 22.24 22.32 0.0M
2023-12-11 22.73 22.73 22.58 22.59 0.0M
2023-12-08 22.68 22.85 22.68 22.81 0.0M
2023-12-07 22.80 22.83 22.60 22.64 0.0M
2023-12-06 23.01 23.09 22.78 22.78 0.0M
2023-12-05 23.27 23.35 23.03 23.03 0.0M
2023-12-04 23.30 23.47 23.29 23.33 0.0M
2023-12-01 23.16 23.51 23.16 23.48 0.1M
2023-11-30 22.97 23.26 22.93 23.26 0.0M
2023-11-29 22.91 22.98 22.81 22.88 0.0M
2023-11-28 22.80 22.93 22.75 22.79 0.0M
2023-11-27 22.84 22.84 22.70 22.78 0.0M
2023-11-24 22.67 22.93 22.67 22.86 0.0M
2023-11-22 22.38 22.71 22.38 22.69 0.0M
2023-11-21 22.47 22.62 22.43 22.60 0.0M
2023-11-20 22.46 22.74 22.42 22.53 0.1M
2023-11-17 22.21 22.51 22.21 22.44 0.0M
2023-11-16 22.23 22.34 21.97 22.06 0.0M
2023-11-15 22.24 22.46 22.24 22.36 0.0M
2023-11-14 22.27 22.33 22.20 22.31 0.1M
2023-11-13 21.93 22.05 21.86 22.02 0.0M
2023-11-10 21.95 21.95 21.84 21.91 0.0M
2023-11-09 21.94 22.01 21.81 21.81 0.0M
2023-11-08 22.40 22.40 22.17 22.21 0.0M
2023-11-07 22.42 22.50 22.40 22.43 0.0M
2023-11-06 23.00 23.00 22.69 22.72 0.0M
2023-11-03 22.93 23.00 22.78 22.89 0.0M
2023-11-02 22.42 22.86 22.41 22.86 0.0M
2023-11-01 21.92 22.24 21.92 22.17 0.0M
2023-10-31 21.87 22.01 21.83 21.99 0.0M
2023-10-30 21.92 22.05 21.72 21.89 0.0M
2023-10-27 22.22 22.22 21.76 21.85 0.0M
2023-10-26 22.08 22.16 21.93 22.14 0.0M
2023-10-25 22.28 22.28 22.12 22.14 0.0M
2023-10-24 22.25 22.32 22.16 22.16 0.0M
2023-10-23 22.23 22.36 22.14 22.23 0.0M
2023-10-20 22.50 22.50 22.34 22.34 0.0M
2023-10-19 22.58 22.69 22.46 22.61 0.0M
2023-10-18 22.68 22.70 22.59 22.68 0.0M
2023-10-17 22.83 22.91 22.69 22.73 0.1M
2023-10-16 22.62 22.79 22.59 22.76 0.1M
2023-10-13 22.55 22.65 22.50 22.57 0.0M
2023-10-12 22.39 22.43 22.20 22.40 0.0M
2023-10-11 22.16 22.41 22.13 22.37 0.0M
2023-10-10 22.04 22.19 22.04 22.19 0.0M
2023-10-09 21.94 22.07 21.89 22.05 0.0M
2023-10-06 21.34 21.72 21.29 21.65 0.0M
2023-10-05 21.10 21.47 21.10 21.47 0.0M
2023-10-04 21.31 21.31 21.06 21.25 0.0M
2023-10-03 21.53 21.53 21.22 21.41 0.0M
2023-10-02 22.12 22.12 21.56 21.59 0.0M
2023-09-29 22.40 22.40 22.11 22.16 0.0M
2023-09-28 22.24 22.38 22.24 22.35 0.0M
2023-09-27 22.18 22.36 22.18 22.28 0.0M
2023-09-26 22.28 22.32 22.04 22.06 0.0M
2023-09-25 22.30 22.50 22.25 22.46 0.0M
2023-09-22 22.44 22.47 22.33 22.33 0.0M
2023-09-21 22.49 22.49 22.16 22.16 0.0M
2023-09-20 22.47 22.70 22.47 22.50 0.0M
2023-09-19 22.71 22.71 22.45 22.53 0.0M
2023-09-18 22.52 22.56 22.44 22.55 0.1M
2023-09-15 22.51 22.65 22.45 22.45 0.0M
2023-09-14 22.47 22.61 22.47 22.61 0.0M
2023-09-13 22.40 22.40 22.21 22.33 0.0M
2023-09-12 22.07 22.35 22.07 22.34 0.0M
2023-09-11 22.23 22.26 21.97 22.01 0.0M
2023-09-08 22.09 22.17 22.09 22.11 0.0M
2023-09-07 21.91 22.02 21.90 22.02 0.0M
2023-09-06 22.36 22.36 21.85 21.90 0.0M
2023-09-05 22.58 22.60 22.42 22.42 0.0M
2023-09-01 22.57 22.57 22.48 22.50 0.0M
2023-08-31 22.53 22.53 22.35 22.37 0.0M
2023-08-30 22.38 22.51 22.38 22.43 0.0M
2023-08-29 22.24 22.36 22.22 22.35 0.0M
2023-08-28 22.11 22.34 22.11 22.22 0.0M
2023-08-25 22.06 22.17 22.01 22.08 0.0M
2023-08-24 22.01 22.11 21.95 21.96 0.0M
2023-08-23 21.95 22.08 21.78 22.06 0.0M
2023-08-22 22.18 22.20 22.05 22.05 0.0M
2023-08-21 22.21 22.26 22.04 22.16 0.0M
2023-08-18 21.92 22.15 21.92 22.15 0.0M
2023-08-17 22.03 22.15 22.01 22.05 0.0M
2023-08-16 21.97 22.06 21.90 21.90 0.0M
2023-08-15 22.18 22.21 21.94 22.00 0.0M
2023-08-14 22.42 22.42 22.18 22.24 0.0M
2023-08-11 22.23 22.45 22.23 22.41 0.0M
2023-08-10 22.40 22.46 22.21 22.30 0.0M
2023-08-09 22.55 22.79 22.55 22.63 0.0M
2023-08-08 22.28 22.49 22.17 22.49 0.0M
2023-08-07 22.45 22.53 22.41 22.45 0.0M
2023-08-04 22.52 22.69 22.35 22.36 0.0M
2023-08-03 22.28 22.54 22.26 22.43 0.0M
2023-08-02 22.37 22.37 22.18 22.30 0.0M
2023-08-01 22.65 22.65 22.35 22.51 0.0M
2023-07-31 22.60 22.76 22.60 22.76 0.0M
2023-07-28 22.49 22.51 22.37 22.48 0.0M
2023-07-27 22.61 22.65 22.41 22.42 0.0M
2023-07-26 22.53 22.58 22.49 22.51 0.0M
2023-07-25 22.62 22.68 22.59 22.62 0.0M
2023-07-24 22.58 22.75 22.55 22.69 0.0M
2023-07-21 22.44 22.54 22.37 22.50 0.0M
2023-07-20 22.29 22.41 22.28 22.38 0.0M
2023-07-19 22.20 22.27 22.17 22.23 0.0M
2023-07-18 21.90 22.22 21.90 22.15 0.0M
2023-07-17 21.89 22.00 21.89 21.90 0.0M
2023-07-14 22.16 22.16 21.90 21.90 0.0M
2023-07-13 22.19 22.32 22.13 22.29 0.0M
2023-07-12 22.09 22.14 22.05 22.12 0.0M
2023-07-11 21.83 21.97 21.79 21.95 0.0M
2023-07-10 21.75 21.83 21.73 21.75 0.0M
2023-07-07 21.55 21.82 21.55 21.76 0.0M
2023-07-06 21.64 21.65 21.45 21.55 0.0M
2023-07-05 21.97 21.97 21.72 21.76 0.0M
2023-07-03 21.82 22.00 21.82 21.96 0.0M
2023-06-30 21.85 21.91 21.73 21.82 0.0M
2023-06-29 21.50 21.72 21.50 21.72 0.0M
2023-06-28 21.26 21.48 21.19 21.47 0.0M
2023-06-27 21.15 21.28 21.15 21.27 0.0M
2023-06-26 20.96 21.28 20.96 21.19 0.0M
2023-06-23 20.98 21.02 20.87 20.87 0.0M
2023-06-22 21.16 21.16 21.10 21.16 0.0M
2023-06-21 21.23 21.44 21.20 21.35 0.0M
2023-06-20 21.34 21.34 21.20 21.26 0.0M
2023-06-16 21.51 21.54 21.43 21.50 0.0M
2023-06-15 21.32 21.50 21.32 21.41 0.0M
2023-06-14 21.45 21.47 21.18 21.20 0.0M
2023-06-13 21.29 21.56 21.29 21.29 0.0M
2023-06-12 21.27 21.28 21.14 21.24 0.0M
2023-06-09 21.55 21.55 21.35 21.38 0.0M
2023-06-08 21.62 21.67 21.42 21.65 0.0M
2023-06-07 21.38 21.66 21.38 21.66 0.1M
2023-06-06 21.13 21.35 21.13 21.34 0.1M
2023-06-05 21.44 21.45 21.17 21.23 0.0M
2023-06-02 20.86 21.30 20.86 21.26 0.0M
2023-06-01 20.37 20.71 20.37 20.66 0.0M
2023-05-31 20.24 20.35 20.20 20.34 0.0M
2023-05-30 20.42 20.52 20.35 20.44 0.0M
2023-05-26 20.43 20.43 20.30 20.37 0.0M
2023-05-25 20.51 20.51 20.25 20.37 0.0M
2023-05-24 20.66 20.66 20.53 20.58 0.0M
2023-05-23 20.71 20.83 20.65 20.70 0.0M
2023-05-22 20.67 20.79 20.60 20.66 0.0M
2023-05-19 20.75 20.80 20.63 20.71 0.0M
2023-05-18 20.51 20.70 20.41 20.66 0.0M
2023-05-17 20.47 20.67 20.45 20.59 0.0M
2023-05-16 20.86 20.86 20.42 20.44 0.1M
2023-05-15 20.80 20.91 20.64 20.82 0.0M
2023-05-12 20.63 20.68 20.54 20.64 0.0M
2023-05-11 20.56 20.63 20.30 20.54 0.1M
2023-05-10 21.04 21.07 20.89 21.03 0.0M
2023-05-09 20.82 21.16 20.82 21.03 0.0M
2023-05-08 21.15 21.17 20.87 20.90 0.0M
2023-05-05 20.91 21.12 20.91 21.03 0.0M
2023-05-04 20.60 20.64 20.43 20.59 0.0M
2023-05-03 20.69 20.94 20.64 20.65 0.0M
2023-05-02 21.30 21.30 20.62 20.84 0.0M
2023-05-01 21.33 21.53 21.33 21.36 0.0M
2023-04-28 21.21 21.51 21.21 21.45 0.0M
2023-04-27 21.02 21.22 20.95 21.15 0.0M
2023-04-26 21.03 21.12 20.86 20.90 0.0M
2023-04-25 21.28 21.28 21.01 21.03 0.0M
2023-04-24 21.18 21.38 21.18 21.32 0.0M
2023-04-21 21.22 21.22 21.07 21.20 0.0M
2023-04-20 21.21 21.21 21.03 21.12 0.0M
2023-04-19 21.32 21.32 21.24 21.28 0.0M
2023-04-18 21.51 21.54 21.37 21.44 0.0M
2023-04-17 21.63 21.63 21.44 21.50 0.0M
2023-04-14 21.65 21.65 21.53 21.63 0.0M
2023-04-13 21.49 21.60 21.49 21.59 0.0M
2023-04-12 21.52 21.60 21.43 21.43 0.0M
2023-04-11 21.34 21.50 21.30 21.42 0.0M
2023-04-10 21.08 21.28 21.08 21.26 0.0M
2023-04-06 21.26 21.26 21.10 21.16 0.0M
2023-04-05 21.06 21.25 20.95 21.25 0.1M
2023-04-04 21.28 21.28 20.88 21.06 0.0M
2023-04-03 21.29 21.39 21.17 21.26 0.0M
2023-03-31 20.81 20.93 20.79 20.93 0.0M
2023-03-30 20.85 20.85 20.68 20.79 0.0M
2023-03-29 20.55 20.62 20.50 20.61 0.0M
2023-03-28 20.22 20.36 20.18 20.32 0.0M
2023-03-27 20.08 20.23 20.00 20.15 0.0M
2023-03-24 19.53 19.91 19.33 19.87 0.0M
2023-03-23 20.14 20.16 19.59 19.74 0.0M
2023-03-22 20.47 20.47 19.99 19.99 0.0M
2023-03-21 20.26 20.42 20.25 20.37 0.0M
2023-03-20 19.82 20.15 19.82 20.02 0.1M
2023-03-17 19.98 20.00 19.58 19.78 0.0M
2023-03-16 19.70 20.08 19.50 20.08 0.0M
2023-03-15 20.29 20.29 19.67 19.88 0.0M
2023-03-14 20.76 21.11 20.59 20.74 0.0M
2023-03-13 20.55 20.88 20.25 20.63 0.1M
2023-03-10 21.08 21.09 20.74 20.80 0.0M
2023-03-09 21.41 21.50 21.08 21.08 0.0M
2023-03-08 21.46 21.46 21.20 21.40 0.0M
2023-03-07 21.56 21.62 21.39 21.44 0.0M
2023-03-06 21.67 21.78 21.65 21.66 0.1M
2023-03-03 21.49 21.86 21.49 21.75 0.0M
2023-03-02 21.18 21.55 21.18 21.51 0.0M
2023-03-01 21.19 21.29 21.10 21.27 0.0M
2023-02-28 21.34 21.34 21.11 21.11 0.0M
2023-02-27 21.42 21.59 21.36 21.40 0.0M
2023-02-24 21.29 21.45 21.26 21.41 0.0M
2023-02-23 21.42 21.50 21.34 21.49 0.0M
2023-02-22 21.10 21.31 20.99 21.20 0.0M
2023-02-21 21.40 21.40 21.03 21.10 0.0M
2023-02-17 21.76 21.76 21.46 21.54 0.0M
2023-02-16 21.92 22.11 21.82 21.94 0.0M
2023-02-15 21.96 22.04 21.75 21.99 0.0M
2023-02-14 21.96 22.16 21.85 22.03 0.0M
2023-02-13 21.91 22.09 21.90 21.97 0.0M
2023-02-10 21.72 21.94 21.61 21.91 0.0M
2023-02-09 21.76 21.80 21.49 21.53 0.0M
2023-02-08 22.17 22.17 21.88 22.09 0.0M
2023-02-07 21.96 22.17 21.83 22.13 0.0M
2023-02-06 22.08 22.08 21.85 21.96 0.0M
2023-02-03 22.20 22.27 22.09 22.15 0.0M
2023-02-02 22.20 22.30 22.06 22.25 0.0M
2023-02-01 22.27 22.30 21.84 22.18 0.0M
2023-01-31 22.06 22.31 21.96 22.31 0.1M
2023-01-30 22.31 22.32 22.01 22.03 0.0M
2023-01-27 22.32 22.46 22.23 22.36 0.0M
2023-01-26 22.20 22.34 22.16 22.30 0.0M
2023-01-25 22.19 22.19 21.90 22.11 0.0M
2023-01-24 22.28 22.33 22.11 22.25 0.0M
2023-01-23 22.33 22.50 22.25 22.37 0.1M
2023-01-20 22.08 22.21 22.04 22.16 0.0M
2023-01-19 21.80 22.13 21.80 22.05 0.0M
2023-01-18 22.45 22.45 21.89 21.91 0.0M
2023-01-17 22.42 22.47 22.24 22.29 0.0M
2023-01-13 22.23 22.37 22.19 22.37 0.0M
2023-01-12 22.10 22.36 22.02 22.30 0.0M
2023-01-11 21.81 22.00 21.81 21.96 0.1M
2023-01-10 21.78 21.78 21.61 21.73 0.0M
2023-01-09 21.72 21.83 21.70 21.70 0.0M
2023-01-06 21.13 21.59 21.13 21.48 0.1M
2023-01-05 20.97 21.06 20.88 21.02 0.0M
2023-01-04 20.72 21.08 20.68 21.03 0.0M
2023-01-03 21.15 21.16 20.63 20.79 0.0M