$27.95 0.00 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Jan. 29, 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
1/29/201527.8227.9527.4127.95528,605
1/28/201528.3128.3327.7127.76562,646
1/27/201528.0528.3528.0428.24521,152
1/26/201528.2528.2928.0228.27714,274
1/23/201528.1128.3828.1128.21307,188
1/22/201528.0828.2927.9628.17605,458
1/21/201527.7028.0827.5928.05549,052
1/20/201527.7227.8527.4427.66417,579
1/16/201527.1627.7127.1527.71173,948
1/15/201527.3627.3727.0927.141,464,370
1/14/201526.7927.1926.5927.18425,820
1/13/201527.2827.3926.7326.94406,846
1/12/201527.5227.5226.9627.13234,521
1/9/201527.7227.7327.4027.59473,750
1/8/201527.5127.7327.5027.70499,768
1/6/201527.6327.7327.0627.24442,073
1/5/201528.2428.2927.5827.61505,477
1/2/201528.1528.3728.0928.33738,460
12/31/201428.4128.5128.1328.15558,202
12/30/201428.6028.6028.3628.42397,812
12/29/201428.3228.6328.3228.60294,339
12/26/201428.1328.3928.1328.35263,403
12/24/201428.0128.1827.9728.16122,828
12/23/201427.8728.0027.7627.95368,072
12/22/201427.8427.9927.6427.97657,674
12/19/201427.9027.9227.6227.89745,741
12/18/201427.7527.8227.2827.711,440,340
12/17/201426.4827.3626.4827.32256,957
12/16/201426.2626.9326.0126.37405,306
12/15/201426.8727.0326.2726.441,051,790
12/12/201427.0427.0426.6826.79212,564
12/11/201427.1027.5527.1027.18287,852
12/10/201427.7527.7527.0027.11360,360
12/9/201427.4527.9127.3627.91277,411
12/8/201428.0728.1827.4327.60271,022
12/5/201428.3428.3428.1428.21533,688
12/4/201428.0428.4428.0428.30304,186
12/3/201427.7728.0927.7728.05294,434
12/2/201427.2927.8627.2127.75145,657
12/1/201427.7627.7627.2227.34755,292
11/28/201428.1328.1327.8727.9290,754
11/26/201428.2628.4728.1628.46150,301
11/25/201428.3128.3628.1628.22168,318
11/24/201428.4028.4528.1828.23216,374
11/21/201428.5428.6228.2928.38191,550
11/20/201428.1728.3928.0728.32193,181
11/19/201428.1228.2928.0828.25176,765
11/18/201427.9828.1727.9828.09288,674
11/17/201427.6127.9827.5727.96122,519
11/14/201427.5427.6927.4927.66263,703
11/13/201427.8327.8427.4527.53761,015
11/12/201427.8027.8327.6127.80141,195
11/11/201427.9027.9727.7727.87128,596
11/10/201427.9528.0027.7927.86134,405
11/7/201427.6727.8927.6727.84282,042
11/6/201427.8027.8027.4127.55334,496
11/5/201427.5527.7527.3127.731,979,570
11/4/201427.7927.8027.2627.321,150,900
11/3/201427.7927.9527.7227.82312,622
10/31/201427.8727.8727.5027.75472,183
10/30/201427.5327.7627.5327.67167,414
10/29/201427.7527.7827.3027.59195,206
10/28/201427.4227.6627.3727.64151,336
10/27/201427.3927.4727.2227.38247,207
10/24/201427.3727.4927.2327.46212,797
10/23/201427.2827.4427.2327.28365,220
10/22/201427.2027.4427.0127.05220,040
10/21/201426.9227.1926.9027.17217,130
10/20/201426.5526.8126.4326.80365,960
10/17/201426.6826.7826.2626.49406,857
10/16/201425.4626.5125.4226.38191,716
10/15/201425.2025.7724.7625.70531,188
10/14/201425.6125.8625.0325.34292,344
10/13/201426.1426.3325.5325.53118,032
10/10/201426.2226.3925.7126.08382,868
10/9/201426.9327.0126.2226.27336,471
10/8/201426.9427.0126.5127.001,240,170
10/7/201427.0227.1826.8726.9073,150
10/6/201427.1627.2226.9627.08222,250
10/3/201427.1327.2626.9927.11198,792
10/2/201427.0227.1626.7027.11166,480
10/1/201427.2027.3426.9927.01294,239
9/30/201427.1227.2627.0427.15133,840
9/29/201426.8927.1926.8927.19286,044
9/26/201426.8627.0926.6127.06408,937
9/25/201427.1527.1526.7826.86225,753
9/24/201427.1627.2526.9127.18161,328
9/23/201427.3327.3527.1327.16207,957
9/22/201427.9727.9727.5727.59115,501
9/19/201427.7928.0027.7927.98156,529
9/18/201427.7127.8027.6027.80176,628
9/17/201427.7227.8027.5827.68118,997
9/16/201427.4027.7427.4027.6798,555
9/15/201427.5027.5027.3227.37344,377
9/12/201427.9427.9627.4127.49214,020
9/11/201427.8127.9427.6727.9469,485
9/10/201427.9527.9527.8027.8890,580
9/9/201428.0028.0727.8627.96390,955
9/8/201428.3128.3128.0528.10131,696
9/5/201428.1528.3128.0828.3191,250
  • Showing 1-100 of 651 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center