Frst Trt ETF IV Shs First Trust North American Energy Infra Fund $27.92

down 0.00


26/8/2014 03:59 PM  |  NYSEARCA : EMLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
8/26/201428.0228.0727.9027.92162,804
8/25/201427.9828.0127.8727.98107,949
8/22/201428.0228.0227.7827.88176,517
8/21/201428.0028.0527.9327.99133,033
8/20/201427.8628.0027.8027.99189,950
8/19/201427.7527.8927.6527.86311,583
8/18/201427.8027.8027.6127.69154,062
8/15/201427.4827.7227.4827.68139,479
8/14/201427.1327.3927.1027.37109,543
8/13/201427.0027.1826.8227.10163,405
8/12/201426.9926.9926.8026.9467,163
8/11/201427.0827.2226.8226.99129,323
8/8/201425.8726.1425.8326.1450,271
8/7/201425.8526.0025.7325.85115,616
8/6/201425.7125.8425.7025.76167,379
8/5/201426.1226.1525.8025.84251,315
8/4/201426.1526.2325.8826.1999,188
8/1/201426.2226.3026.0126.04234,508
7/31/201426.5826.5826.2326.23186,396
7/30/201427.0827.0826.6126.66271,465
7/29/201427.0527.1826.9526.95133,108
7/28/201427.0227.1426.9927.13189,525
7/25/201427.1427.1426.9826.9972,672
7/24/201427.1827.2127.0327.16105,671
7/23/201427.1127.1427.0427.12100,226
7/22/201427.0127.1127.0127.04612,283
7/21/201426.8826.9926.8326.9688,937
7/18/201426.9426.9726.7526.9758,385
7/17/201426.8826.8926.7426.79118,669
7/16/201426.7426.8826.6526.87101,760
7/15/201426.5926.6726.5126.67108,413
7/14/201426.6626.7226.5626.6082,550
7/11/201426.7426.7426.5426.6360,308
7/10/201426.5426.6726.4426.6598,295
7/9/201426.5726.6726.4426.6485,804
7/8/201426.4626.5726.4226.5293,149
7/7/201426.6926.6926.4726.54118,917
7/3/201426.9026.9026.6226.6545,259
7/2/201427.1027.1026.7726.7977,347
7/1/201427.1427.1427.0027.07143,767
6/30/201426.9727.0426.8327.0394,550
6/27/201426.7626.9526.7626.9384,821
6/26/201426.8026.8026.6826.8074,698
6/25/201426.6526.7426.5926.74131,619
6/24/201426.4526.7226.4526.5998,700
6/20/201426.7326.7326.5626.61116,723
6/19/201426.3226.6626.3226.66211,920
6/18/201426.1626.2526.0526.25591,281
6/17/201426.1126.2026.0326.15136,743
6/16/201425.9026.2325.8626.11128,044
6/13/201425.7625.7925.6225.7983,711
6/12/201425.7225.7325.6025.73172,892
6/11/201425.8025.8225.6425.71837,211
6/10/201425.9925.9925.8225.85245,324
6/9/201426.0626.0625.8925.9559,440
6/6/201426.0626.0825.9426.02185,694
6/5/201425.8525.9725.7825.9576,785
6/4/201425.7725.8025.6325.79661,582
6/3/201425.7025.7525.6925.7374,253
6/2/201425.6325.8125.6325.7569,647
5/30/201425.5825.6725.5025.66147,939
5/29/201425.6325.6325.4825.5685,972
5/28/201425.5525.5725.4325.57103,637
5/27/201425.6725.6725.4725.52145,180
5/23/201425.6125.6125.5125.5270,499
5/22/201425.4425.6025.4125.57153,484
5/21/201425.4025.4025.3125.3881,641
5/20/201425.3825.3825.2225.34117,542
5/19/201425.4125.4725.3125.3373,140
5/16/201425.4425.4625.3225.4687,370
5/15/201425.3825.3825.2625.35167,312
5/13/201425.1925.2125.1425.21160,136
5/12/201425.3325.3525.1725.2075,750
5/8/201425.6725.6725.4125.431,822,060
5/7/201425.4925.6225.3425.61176,309
5/6/201425.5125.5125.2925.35385,589
5/5/201425.2525.5225.2325.485,683,140
5/2/201425.3725.3725.1525.2367,083
5/1/201425.3625.4225.2725.39187,829
4/30/201425.3225.3725.2525.32149,735
4/29/201425.2925.3525.2225.29126,657
4/28/201425.1125.2024.9825.2070,677
4/25/201425.0025.0024.9124.99152,577
4/24/201425.0525.0524.9124.9781,157
4/23/201424.9225.0824.9124.9193,077
4/22/201425.0725.0824.9424.9883,310
4/21/201425.0325.0324.9125.01222,913
4/17/201424.9325.0424.9324.99278,795
4/16/201424.8925.0124.7825.0179,792
4/15/201424.6324.7724.6124.7794,089
4/14/201424.7324.7324.5824.6647,748
4/11/201424.4624.5924.4524.54116,236
4/10/201424.6624.7624.4324.51159,229
4/9/201424.7224.7324.4824.6353,456
4/8/201424.4624.6724.3724.6166,741
4/7/201424.5424.5424.3724.4057,546
4/4/201424.5424.7524.4924.5365,091
4/3/201424.5024.5324.4424.49399,780
4/2/201424.5124.5124.3624.44127,726
4/1/201424.1724.4424.1724.40156,758
Trading Center