$25.32 0.00 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
9/23/201625.4725.5125.2825.32185,718
9/22/201625.4625.5725.4225.50442,439
9/21/201624.8925.2924.8925.27259,932
9/20/201625.0925.1724.9825.00153,006
9/19/201624.9725.1224.9425.06211,634
9/16/201624.5024.8224.5024.78173,347
9/15/201624.6124.7624.5824.69118,205
9/14/201624.5324.8124.5224.59126,522
9/13/201624.9624.9624.4724.55331,072
9/12/201624.7125.2224.7025.14216,493
9/9/201625.4125.4124.9324.94203,440
9/8/201625.5625.7225.5325.66229,933
9/7/201625.2725.4525.2625.43219,712
9/6/201624.9025.2624.9025.23366,136
9/2/201624.6824.8724.6524.84199,878
9/1/201624.4324.5324.3524.53152,620
8/31/201624.5224.5224.2924.46186,929
8/30/201624.7924.7924.4924.51915,173
8/29/201624.6724.7624.6124.75262,868
8/26/201624.8825.1024.6024.67382,585
8/25/201624.9024.9324.8324.86138,293
8/24/201625.0325.0324.8424.91170,900
8/23/201625.0625.1625.0625.11143,813
8/22/201625.0625.1124.9225.01162,160
8/19/201625.3625.3625.0925.15213,727
8/18/201625.0625.3825.0625.37176,763
8/17/201624.9525.0224.8125.02264,493
8/16/201625.1125.1224.9624.98190,834
8/15/201625.1425.2425.0925.10174,477
8/12/201625.0225.2425.0225.10271,836
8/11/201624.9125.0124.8324.97217,019
8/10/201624.8824.9724.7224.80200,269
8/9/201625.0025.0324.8224.87161,954
8/8/201624.8325.0224.8024.93202,725
8/5/201624.8124.8124.6024.70166,592
8/4/201624.7024.9024.6924.75209,377
8/3/201624.4924.7824.4024.74279,403
8/2/201624.6024.6324.2924.51184,385
8/1/201624.7124.7524.4224.44333,726
7/29/201624.4024.8924.4024.84261,855
7/28/201624.3124.5424.3124.50170,679
7/27/201624.8024.8124.3824.43240,706
7/26/201624.7424.9324.6724.75231,467
7/25/201624.9324.9724.7924.82264,596
7/22/201625.0025.0424.9225.03313,152
7/21/201624.9425.0924.8724.96291,895
7/20/201625.0125.1224.8425.06222,603
7/19/201625.0525.1124.9125.11373,258
7/18/201624.9525.1024.8525.08122,678
7/15/201625.0425.0424.8224.96174,043
7/14/201625.0225.0224.9024.94206,769
7/13/201624.9024.9924.7724.90220,420
7/12/201624.8325.0224.7824.89225,490
7/11/201624.6424.6724.5324.57195,057
7/8/201624.4524.6124.3924.56160,402
7/7/201624.7824.8424.3324.41178,589
7/6/201624.3824.7024.3324.68251,080
7/5/201624.4024.6124.3924.57241,623
7/1/201624.8224.8724.6124.68305,253
6/30/201624.3624.6824.2424.68355,428
6/29/201624.1624.3824.1424.35334,547
6/28/201623.7924.0223.6523.98298,292
6/27/201623.7623.7623.3423.55279,800
6/24/201623.2924.0923.2923.86331,789
6/23/201624.0924.2824.0624.27468,620
6/22/201624.1824.1923.9723.98206,272
6/21/201624.1324.4123.9924.34190,284
6/20/201624.0924.2023.9924.06176,704
6/17/201623.9023.9223.7923.90144,905
6/16/201623.5223.8223.4123.77169,375
6/15/201623.6623.9423.6323.75227,608
6/14/201623.7523.8423.6123.77286,718
6/13/201623.8724.0223.8023.87295,074
6/10/201624.0524.2223.9123.98201,669
6/9/201624.1524.3624.1124.30183,592
6/8/201624.3724.4024.2224.26368,822
6/7/201624.2224.3324.2024.23374,436
6/6/201623.9724.1823.9424.13274,662
6/3/201623.7223.8823.7223.82218,593
6/2/201623.3823.6423.3823.63332,643
6/1/201623.1723.5723.1723.57194,671
5/31/201623.2023.4623.2023.34219,576
5/27/201623.1623.2523.0223.23317,573
5/26/201623.2423.3023.0423.20367,082
5/25/201623.0723.2222.9323.15917,319
5/24/201623.0523.1722.8722.981,366,450
5/23/201623.0023.1922.9922.99287,674
5/20/201622.9823.2022.9423.17120,735
5/19/201622.6622.9822.5322.97230,254
5/18/201623.1023.1722.6822.76501,374
5/17/201623.1123.4323.1123.20151,898
5/16/201623.1123.2723.1123.24127,937
5/13/201623.0123.1322.8722.95184,983
5/12/201622.7623.1222.7623.03184,614
5/11/201622.6823.0022.5822.91177,477
5/10/201622.7422.8622.6522.79128,924
5/9/201622.8022.8022.3822.58234,890
5/6/201622.5922.8222.5922.75373,430
5/5/201623.0123.0622.7022.79285,009
5/4/201622.6522.7722.5422.7195,665
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center