NYSE Arca · ENFR · ETF
Alerian Energy Infrastructure ETF (ENFR) ETF price history
Every NYSE Arca trading session of Alerian Energy Infrastructure ETF from Nov 1, 2013 to Nov 12, 2026: 3,216 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENFR adjusted close, 2013 to 2026
- $40.54
- All time high, 2026
- $40.95
- 52 week high, $29.83 low
- 3,216
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ENFR key facts
- Alerian Energy Infrastructure ETF (ENFR) closed at $37.76 on Nov 12, 2026 on NYSE Arca.
- ENFR's all time high close is $40.54, set on Jul 23, 2026; its all time low close is $5.58 on Mar 18, 2020.
- ENFR's 52 week range is $29.83 to $40.95.
- ENFR returned +25.0% over the year to Nov 12, 2026 and +137.8% over five years.
- Over ten years ENFR returned +188%, +11.1% a year compounded.
- ENFR's deepest drawdown was -68.7% from Sep 5, 2014 to Mar 18, 2020.
- DataCedar holds 3,216 daily sessions of ENFR history from Nov 1, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENFR price chart, 2013 to 2026
ENFR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -3.7% |
| 6 months | -1.7% |
| Year to date | +22.1% |
| 1 year | +25.0% |
| 3 years | +94.5% |
| 5 years | +137.8% |
| 10 years | +187.8% |
| Since Nov 1, 2013 | +169.3% |
| Compound annual growth, 13.0 years | +7.9% |
ENFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.54 on Jul 23, 2026
- All time low close
- $5.58 on Mar 18, 2020
- 52 week high
- $40.95 on Jul 24, 2026
- 52 week low
- $29.83 on Nov 13, 2025
- Deepest drawdown
- -68.7% from Sep 5, 2014 to Mar 18, 2020, recovered Mar 24, 2022
- Best single session
- +11.3% on Mar 19, 2020
- Worst single session
- -22.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2013
- 2.7×
- Best calendar year
- 2024, +42%
- Worst calendar year
- 2015, -37%
ENFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 1, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.78 | $40.95 | $30.05 | $37.76 | +22.6% | 19.4M | 218 |
| 2025 | $29.29 | $32.01 | $25.85 | $30.80 | +5.9% | 17.1M | 250 |
| 2024 | $20.42 | $31.14 | $20.08 | $29.08 | +42.2% | 8.3M | 252 |
| 2023 | $17.68 | $20.83 | $16.40 | $20.46 | +15.6% | 5.7M | 250 |
| 2022 | $15.10 | $19.98 | $15.10 | $17.69 | +17.5% | 11.9M | 251 |
| 2021 | $10.93 | $16.71 | $10.63 | $15.06 | +40.0% | 6.3M | 251 |
| 2020 | $14.22 | $14.61 | $5.16 | $10.76 | -24.1% | 9.8M | 250 |
| 2019 | $11.66 | $14.74 | $11.66 | $14.18 | +21.6% | 4M | 246 |
| 2018 | $14.34 | $15.00 | $11.06 | $11.66 | -18.7% | 4.8M | 238 |
| 2017 | $14.49 | $15.04 | $13.31 | $14.34 | -0.2% | 3.7M | 246 |
| 2016 | $10.23 | $14.58 | $7.95 | $14.37 | +40.0% | 1.8M | 243 |
| 2015 | $16.41 | $16.49 | $9.12 | $10.26 | -37.1% | 1.7M | 243 |
| 2014 | $14.49 | $17.86 | $14.22 | $16.30 | +12.2% | 1.4M | 241 |
| 2013 | $14.01 | $14.57 | $13.64 | $14.53 | n/a | 178.7K | 37 |
ENFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.76 | -6.5% |
| October 2026 | $40.39 | +10.2% |
| September 2026 | $36.65 | -8.7% |
| August 2026 | $40.15 | +1.6% |
| July 2026 | $39.50 | +3.7% |
| June 2026 | $38.10 | +1.4% |
| May 2026 | $37.57 | -2.9% |
| April 2026 | $38.70 | +2.3% |
| March 2026 | $37.83 | +4.0% |
| February 2026 | $36.36 | +9.8% |
| January 2026 | $33.13 | +7.6% |
| December 2025 | $30.80 | -0.6% |
About the ENFR data
Daily bars. 3,216 sessions from Nov 1, 2013 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AENFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EMPB Efficient Market Portfolio Plus ETF
- EMQQ EMQQ The Emerging Markets Internet ETF
- EMSF Matthews Emerging Markets Sustainable Future Active ETF
- EMTY ProShares Decline of the Retail Store ETF
- ENRG Ninepoint North American Energy Independence ETF
- EOCT Innovator Emerging Markets Power Buffer ETF - October
- EPAI Harbor AI Inflection Strategy ETF
- EPEM Harbor Emerging Markets Equity ETF
Common questions
ENFR share price history
