$23.99 +0.28 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
8/28/201523.7024.0623.6623.99303,233
8/27/201523.0623.7223.0623.711,055,280
8/26/201522.8022.8922.4022.841,181,630
8/25/201522.8023.3022.4022.42782,524
8/24/201522.5722.6714.0122.60805,134
8/21/201523.9924.0523.6023.60597,856
8/20/201524.4024.4824.0724.07687,299
8/19/201524.6424.6424.2324.47252,868
8/18/201524.9024.9024.5824.69274,186
8/17/201524.6824.9124.6824.87232,826
8/14/201524.5524.7024.5224.67537,723
8/13/201524.7024.7024.4224.49197,480
8/12/201524.2924.7324.1924.71357,731
8/11/201524.1924.2624.0224.23269,445
8/10/201523.9624.2723.8924.26479,102
8/7/201523.8824.0023.7823.87286,381
8/6/201523.8723.9323.4423.90304,166
8/5/201524.2924.5323.8523.88599,921
8/4/201524.5924.5924.2524.26761,227
8/3/201524.9024.9024.4724.53433,662
7/31/201524.9525.0924.9124.95604,983
7/30/201524.9924.9924.8524.93380,966
7/29/201524.7125.0324.6225.01317,195
7/28/201524.4324.7824.3524.72483,127
7/27/201524.1824.4424.1024.38569,185
7/24/201524.2224.3324.2024.23504,815
7/23/201524.3924.3924.1624.21572,951
7/22/201524.6724.7324.3524.40322,317
7/21/201524.8624.9524.6624.72615,536
7/20/201525.2325.2324.8424.85394,887
7/17/201525.4625.4925.2125.26175,076
7/16/201525.4825.5425.4225.49225,019
7/15/201525.5825.6625.3825.40519,328
7/14/201525.5125.6625.5125.61266,898
7/13/201525.5525.8025.5025.54229,625
7/10/201525.2925.5325.2925.49411,218
7/9/201525.4425.6125.2125.21294,930
7/8/201525.5825.6625.2625.32174,817
7/7/201525.1825.6925.0825.64399,071
7/6/201525.2325.3525.1425.23129,042
7/2/201525.0625.4725.0625.44278,769
7/1/201525.3925.6925.1325.16416,865
6/30/201525.5125.6525.3125.37164,624
6/29/201525.7525.8025.4225.42290,099
6/26/201525.9625.9825.8025.86177,127
6/25/201526.0926.1925.9425.95136,697
6/24/201526.1526.2426.1126.11223,172
6/23/201526.5026.5526.4426.47160,412
6/22/201526.4626.6726.4426.57188,011
6/19/201526.3826.3826.1626.17866,905
6/18/201526.2926.4426.2526.40192,751
6/17/201526.0626.2626.0326.22121,540
6/16/201526.0326.1125.9826.11271,319
6/15/201525.8626.1025.4126.05365,430
6/12/201526.1126.1125.9125.93179,952
6/11/201526.3026.3026.1526.17341,284
6/10/201526.2026.3826.2026.25139,052
6/9/201526.1226.2126.1226.16276,829
6/8/201526.3126.3126.1026.15228,556
6/5/201526.2726.4026.1326.35523,716
6/4/201526.7226.7326.3426.37203,940
6/3/201527.1727.1726.7726.80158,904
6/2/201527.1427.1927.0327.15179,076
6/1/201527.2727.2927.1127.19370,772
5/29/201527.2127.3327.1327.22886,955
5/28/201527.2827.3427.1127.23212,987
5/27/201527.2527.3627.2127.3495,071
5/26/201527.5827.5827.1927.28133,925
5/22/201527.5927.6827.5427.65664,678
5/21/201527.6527.7527.5827.66116,002
5/20/201527.6427.6827.5527.60362,137
5/19/201527.7027.7027.5727.64132,955
5/18/201527.6727.7927.4327.78199,393
5/15/201527.4027.6927.3527.69121,602
5/14/201527.3327.5327.3327.40240,143
5/13/201527.2827.5627.1727.29402,192
5/12/201527.1027.2126.9227.14137,438
5/11/201527.2727.3327.0827.13356,945
5/8/201527.1827.3127.0827.28218,544
5/7/201527.1227.1226.8626.99131,438
5/6/201527.4727.4726.9927.09193,158
5/5/201527.7227.7827.3727.42166,383
5/4/201527.6627.8127.6627.67155,223
5/1/201527.5227.6427.4327.64143,106
4/30/201527.8927.8927.4327.57413,125
4/29/201527.7627.9027.6327.86138,111
4/28/201527.7727.8427.6627.81144,780
4/27/201527.8528.0027.7227.75257,342
4/24/201527.7527.9027.5027.88197,444
4/23/201527.5227.7927.5227.75184,615
4/22/201527.4327.6127.3727.54116,157
4/21/201527.6727.6827.3727.42303,888
4/20/201527.4327.7727.4327.63271,400
4/17/201527.5027.5127.3327.44211,996
4/16/201527.3927.6127.3427.55589,684
4/15/201527.3227.6027.3227.51193,697
4/14/201527.0227.2827.0227.23173,226
4/13/201527.1427.2227.0027.05142,786
4/10/201527.1127.1927.0127.17289,186
4/9/201526.9127.0326.8827.03313,319
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!