$24.95 0.00 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Jul. 31, 2015 | 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
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
4/8/201527.0927.1026.8526.92205,031
4/7/201527.0627.1226.6627.01191,749
4/6/201526.6627.1426.6627.00342,440
4/2/201526.8526.9926.7726.89172,499
4/1/201526.7126.9726.7126.80375,471
3/31/201526.7827.0026.7626.87221,310
3/30/201526.7626.9626.7626.92149,725
3/27/201526.7326.8326.6026.70248,892
3/26/201526.7526.9626.6526.72206,287
3/25/201526.9627.0526.7826.79271,617
3/24/201527.2827.2927.0527.05316,114
3/23/201527.0927.2827.0327.23291,454
3/20/201526.8727.1026.8727.05152,678
3/19/201526.9626.9726.7526.80703,137
3/18/201526.4427.2126.3127.10210,337
3/17/201526.1726.4926.0926.46149,931
3/16/201526.1426.2826.0826.271,323,860
3/13/201526.1926.2225.9426.09356,179
3/11/201526.3926.3926.1126.16304,641
3/10/201526.4226.5126.2326.37410,384
  • Showing 1-100 of 777 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!