Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 28.49 | 0.16 | 0.56% | 28.49 | 28.49 | 28.49 | 0 |
| Jun 06 2024 | 28.33 | 0.64 | 2.31% | 28.33 | 28.33 | 28.33 | 0 |
| Jun 05 2024 | 27.69 | -0.01 | -0.04% | 27.69 | 27.69 | 27.69 | 0 |
| Jun 04 2024 | 27.70 | -0.08 | -0.29% | 27.70 | 27.70 | 27.70 | 0 |
| Jun 03 2024 | 27.78 | -0.66 | -2.32% | 27.78 | 27.78 | 27.78 | 0 |
| May 31 2024 | 28.44 | -0.26 | -0.89% | 28.44 | 28.44 | 28.44 | 0 |
| May 30 2024 | 28.695 | -0.31 | -1.05% | 28.695 | 28.695 | 28.695 | 0 |
| May 29 2024 | 29.00 | -0.18 | -0.60% | 29.00 | 29.00 | 29.00 | 0 |
| May 28 2024 | 29.175 | 0.47 | 1.64% | 29.175 | 29.175 | 29.175 | 0 |
| May 24 2024 | 28.705 | -0.42 | -1.43% | 28.705 | 28.705 | 28.705 | 0 |
| May 23 2024 | 29.12 | 0.16 | 0.55% | 29.12 | 29.12 | 29.12 | 0 |
| May 22 2024 | 28.96 | -0.20 | -0.67% | 28.96 | 28.96 | 28.96 | 0 |
| May 21 2024 | 29.155 | -0.10 | -0.32% | 29.155 | 29.155 | 29.155 | 0 |
| May 20 2024 | 29.25 | 0.23 | 0.81% | 29.25 | 29.25 | 29.25 | 0 |
| May 17 2024 | 29.015 | 0.29 | 0.99% | 29.015 | 29.015 | 29.015 | 0 |
| May 16 2024 | 28.73 | 0.31 | 1.09% | 28.73 | 28.73 | 28.73 | 0 |
| May 15 2024 | 28.42 | 0.07 | 0.23% | 28.42 | 28.42 | 28.42 | 0 |
| May 14 2024 | 28.355 | -0.08 | -0.28% | 28.355 | 28.355 | 28.355 | 0 |
| May 13 2024 | 28.435 | -0.07 | -0.23% | 28.435 | 28.435 | 28.435 | 0 |
| May 10 2024 | 28.50 | -0.11 | -0.37% | 28.50 | 28.50 | 28.50 | 0 |
| May 09 2024 | 28.605 | 0.12 | 0.42% | 28.605 | 28.605 | 28.605 | 0 |
| May 08 2024 | 28.485 | 0.04 | 0.16% | 28.485 | 28.485 | 28.485 | 0 |
| May 07 2024 | 28.44 | 0.18 | 0.64% | 28.44 | 28.44 | 28.44 | 0 |
| May 03 2024 | 28.26 | 0.10 | 0.36% | 28.26 | 28.26 | 28.26 | 0 |
| May 02 2024 | 28.16 | -0.03 | -0.11% | 28.16 | 28.16 | 28.16 | 0 |
| May 01 2024 | 28.19 | -0.81 | -2.78% | 28.19 | 28.19 | 28.19 | 0 |
| Apr 30 2024 | 28.995 | -0.17 | -0.57% | 28.995 | 28.995 | 28.995 | 0 |
| Apr 29 2024 | 29.16 | -0.07 | -0.22% | 29.16 | 29.16 | 29.16 | 0 |
| Apr 26 2024 | 29.225 | 0.27 | 0.92% | 29.225 | 29.225 | 29.225 | 0 |
| Apr 25 2024 | 28.96 | -0.04 | -0.14% | 28.96 | 28.96 | 28.96 | 0 |
| Apr 24 2024 | 29.00 | 0.01 | 0.03% | 29.00 | 29.00 | 29.00 | 0 |
| Apr 23 2024 | 28.99 | 0.22 | 0.75% | 28.99 | 28.99 | 28.99 | 0 |
| Apr 22 2024 | 28.775 | 0.12 | 0.42% | 28.40 | 28.775 | 28.40 | 1,742 |
| Apr 19 2024 | 28.655 | -0.14 | -0.47% | 28.655 | 28.655 | 28.655 | 0 |
| Apr 18 2024 | 28.79 | -0.38 | -1.29% | 28.79 | 28.79 | 28.79 | 0 |
| Apr 17 2024 | 29.165 | -0.22 | -0.73% | 29.165 | 29.165 | 29.165 | 0 |
| Apr 16 2024 | 29.38 | 0.11 | 0.39% | 29.38 | 29.38 | 29.38 | 0 |
| Apr 15 2024 | 29.265 | -0.60 | -1.99% | 29.265 | 29.265 | 29.265 | 0 |
| Apr 12 2024 | 29.86 | 0.41 | 1.39% | 29.92 | 29.92 | 29.86 | 5 |
| Apr 11 2024 | 29.45 | 0.03 | 0.10% | 29.47 | 29.47 | 29.45 | 230 |
| Apr 10 2024 | 29.42 | -0.16 | -0.52% | 29.42 | 29.42 | 29.42 | 0 |
| Apr 09 2024 | 29.575 | 0.04 | 0.15% | 29.575 | 29.575 | 29.575 | 0 |
| Apr 08 2024 | 29.53 | -0.28 | -0.94% | 29.53 | 29.53 | 29.53 | 0 |
| Apr 05 2024 | 29.81 | 0.48 | 1.64% | 29.81 | 29.81 | 29.81 | 0 |
| Apr 04 2024 | 29.33 | -0.25 | -0.85% | 29.33 | 29.33 | 29.33 | 0 |
| Apr 03 2024 | 29.58 | 0.23 | 0.80% | 29.58 | 29.58 | 29.58 | 0 |
| Apr 02 2024 | 29.345 | 0.72 | 2.53% | 29.345 | 29.345 | 29.345 | 0 |
| Mar 28 2024 | 28.62 | 0.32 | 1.13% | 28.62 | 28.62 | 28.62 | 0 |
| Mar 27 2024 | 28.30 | -0.24 | -0.84% | 28.30 | 28.30 | 28.30 | 0 |
| Mar 26 2024 | 28.54 | -0.04 | -0.12% | 28.54 | 28.54 | 28.54 | 0 |
| Mar 25 2024 | 28.575 | 0.26 | 0.92% | 28.575 | 28.575 | 28.575 | 0 |
| Mar 22 2024 | 28.315 | -0.08 | -0.26% | 28.315 | 28.315 | 28.315 | 0 |
| Mar 21 2024 | 28.39 | -0.15 | -0.53% | 28.60 | 28.60 | 28.39 | 18 |
| Mar 20 2024 | 28.54 | -0.41 | -1.42% | 28.54 | 28.54 | 28.54 | 0 |
| Mar 19 2024 | 28.95 | 0.10 | 0.35% | 28.95 | 28.95 | 28.95 | 0 |
| Mar 18 2024 | 28.85 | 0.27 | 0.93% | 28.85 | 28.85 | 28.85 | 0 |
| Mar 15 2024 | 28.585 | 0.15 | 0.53% | 28.585 | 28.585 | 28.585 | 0 |
| Mar 14 2024 | 28.435 | 0.41 | 1.48% | 28.435 | 28.435 | 28.435 | 0 |
| Mar 13 2024 | 28.02 | 0.29 | 1.03% | 28.02 | 28.02 | 28.02 | 0 |
| Mar 12 2024 | 27.735 | -0.02 | -0.07% | 27.735 | 27.735 | 27.735 | 0 |
| Mar 11 2024 | 27.755 | 0.09 | 0.34% | 27.755 | 27.755 | 27.755 | 0 |
