$23.15 +0.17 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
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
5/3/201622.7222.7222.4822.61214,952
5/2/201622.9022.9522.7022.86175,538
4/29/201622.9122.9722.6522.90358,463
4/28/201622.8723.0222.7322.80306,306
4/27/201622.7423.0222.7122.96475,919
4/26/201622.6122.7022.5522.62319,794
4/25/201622.4822.6322.4022.47149,435
4/22/201622.4022.7022.3522.60338,513
4/21/201622.6722.6722.3822.42259,641
4/20/201622.7522.8822.6022.63541,395
4/19/201622.3122.7322.3122.72187,881
4/18/201621.5322.2821.5022.28192,977
4/15/201622.1322.1321.8221.91221,650
4/14/201622.1222.2021.9022.01338,723
4/13/201622.1522.1921.9322.07245,972
4/12/201621.6622.1621.5922.11299,677
4/11/201621.6021.8421.5821.60125,941
4/8/201621.5021.7221.5021.58222,151
4/7/201621.2121.3821.1821.30175,376
4/6/201621.0821.3521.0821.31216,271
4/5/201621.2521.2721.0321.06250,301
4/4/201621.5521.6021.3321.38202,322
4/1/201621.5921.5921.3821.52105,942
3/31/201621.7021.9021.6521.86275,929
3/30/201621.6321.8721.6321.71246,952
3/29/201621.2921.5621.1421.52376,159
3/28/201621.5821.5821.2521.36184,422
3/24/201621.2321.4921.1021.45274,865
3/23/201621.6721.6721.3421.36241,842
3/22/201621.7022.0321.7021.97189,839
3/21/201621.7921.9421.7021.78243,647
3/18/201622.2522.2621.9422.02298,188
3/17/201621.9222.2721.9022.19533,714
3/16/201621.2821.9021.2821.85310,923
3/15/201621.3321.3421.1021.34225,713
3/14/201621.3921.5421.2221.50149,637
3/11/201621.5421.6521.4521.54377,329
3/10/201621.4021.4321.1421.30390,546
3/9/201621.3621.5521.3121.43392,197
3/8/201621.4621.5221.2521.26386,621
3/7/201621.2021.6321.2021.60753,819
3/4/201621.1921.4721.1021.28382,128
3/3/201620.9121.2120.8821.19352,804
3/2/201620.6120.9620.3720.96196,441
3/1/201620.7720.7920.5820.69233,546
2/29/201620.5020.8220.4820.66470,586
2/26/201620.6920.7420.4320.49307,564
2/25/201620.4120.5320.2420.53356,113
2/24/201620.0120.4719.8820.46298,295
2/23/201620.4520.4920.2020.26394,818
2/22/201620.3320.6120.3320.56344,745
2/19/201620.1720.2519.9620.15397,118
2/18/201620.2420.4220.1420.39507,160
2/17/201619.8120.1319.6720.08428,558
2/16/201619.4719.5919.3019.55193,683
2/12/201619.0519.2218.8719.22292,711
2/11/201619.1319.2618.5618.82380,925
2/10/201619.4219.5219.1319.37352,195
2/9/201619.5619.6819.2719.47204,103
2/8/201620.0020.0019.5619.81439,811
2/5/201620.4120.4320.2020.30282,630
2/4/201620.3820.6120.2920.48347,477
2/3/201620.0220.3719.7420.35709,683
2/2/201619.7819.8719.5119.86266,118
2/1/201619.8720.0819.6620.03569,122
1/29/201619.8220.0919.8120.05185,760
1/28/201619.3519.8818.9519.64334,920
1/27/201619.0719.3118.8019.10402,626
1/26/201618.7719.1518.6719.11675,456
1/25/201618.9319.2518.5918.62430,462
1/22/201618.6119.1618.6119.10407,902
1/21/201617.7818.3917.7018.23532,614
1/20/201618.0818.0817.2217.701,176,080
1/19/201618.6318.6918.0918.311,506,040
1/15/201618.7718.8218.4318.62507,373
1/14/201618.6119.2018.5319.15607,426
1/13/201619.2319.3418.4418.55432,285
1/12/201619.4519.5518.6419.07775,250
1/11/201619.6219.6419.0819.27317,099
1/8/201619.4419.7819.3519.58349,787
1/7/201619.6019.7619.3119.38432,763
1/6/201620.0420.1019.7919.89580,991
1/5/201620.2320.3820.0220.35436,636
1/4/201620.1420.2719.9220.26492,458
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center