What is the all time high of ENRG?

Ninepoint North American Energy Independence ETF (ENRG) closed at its highest ever adjusted price, $20.37, on Oct 28, 2026. Its lowest close was $18.09 on Nov 5, 2026.

How much has ENRG returned since Sep 22, 2026?

-4.7% in price terms from the first stored close to Nov 12, 2026.

What was the worst drawdown in ENRG history?

-11.2% from the Oct 28, 2026 peak to the Nov 5, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ENRG historical data go?

The daily series starts on Sep 22, 2026 and runs to Nov 12, 2026: 39 trading sessions across 0.1 years. Minute bars start on Sep 22, 2026 and are captured forward, never backfilled.

Are ENRG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ENRG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 22, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE Arca · ENRG · ETF

Ninepoint North American Energy Independence ETF (ENRG) ETF price history

Every NYSE Arca trading session of Ninepoint North American Energy Independence ETF from Sep 22, 2026 to Nov 12, 2026: 39 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.

Get ENRG data, free key Year by year table

ENRG adjusted close, 2026 to 2026

ENRGNinepoint North American Energy

$18.82

$20.37
All time high, 2026: $20.37
52 week high, $18.09 low: 39
Daily sessions since 2026

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

ENRG key facts

Ninepoint North American Energy Independence ETF (ENRG) closed at $18.82 on Nov 12, 2026 on NYSE Arca.
ENRG's all time high close is $20.37, set on Oct 28, 2026; its all time low close is $18.09 on Nov 5, 2026.
ENRG's 52 week range is $18.09 to $20.37.
ENRG's deepest drawdown was -11.2% from Oct 28, 2026 to Nov 5, 2026.
DataCedar holds 39 daily sessions of ENRG history from Sep 22, 2026 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

ENRG price chart, 2026 to 2026

Adjusted daily close. 39 sampled points across the full history; the API serves every session.

ENRG returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-4.5%
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Sep 22, 2026	-4.7%

ENRG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $20.37 on Oct 28, 2026
All time low close: $18.09 on Nov 5, 2026
52 week high: $20.37 on Oct 28, 2026
52 week low: $18.09 on Nov 5, 2026
Deepest drawdown: -11.2% from Oct 28, 2026 to Nov 5, 2026, not yet recovered
Best single session: +1.9% on Oct 16, 2026
Worst single session: -4.4% on Nov 4, 2026
Volatility, 1 year annualised: 23.3%
Sessions closing higher, 1 year: 55%

ENRG 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. 2026 starts on Sep 22, 2026; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$19.82	$20.37	$18.09	$18.82	n/a	2.3M	39

ENRG monthly closes, last 12 months

Month	Month end close	Change
November 2026	$18.82	-6.9%
October 2026	$20.21	+6.3%
September 2026	$19.01	n/a

About the ENRG data

Daily bars. 39 sessions from Sep 22, 2026 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 Sep 22, 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 Sep 22, 2026, 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%3AENRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE Arca

EMQQ EMQQ The Emerging Markets Internet ETF
EMSF Matthews Emerging Markets Sustainable Future Active ETF
EMTY ProShares Decline of the Retail Store ETF
ENFR Alerian Energy Infrastructure ETF
EOCT Innovator Emerging Markets Power Buffer ETF - October
EPAI Harbor AI Inflection Strategy ETF
EPEM Harbor Emerging Markets Equity ETF
EPHE iShares MSCI Philippines ETF

Browse NYSE Arca

Historical data guides

Common questions

ENRG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market