$25.63 +0.35 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSE ARCA

Jan. 24, 2017 | 02:49 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
1/23/201725.3325.3925.2325.28370,085
1/20/201725.4325.4925.3125.37539,433
1/19/201725.5625.5625.2725.32360,546
1/18/201725.6225.6625.4525.49333,432
1/17/201725.5025.6825.5025.64379,641
1/13/201725.3725.4725.3225.45338,426
1/12/201725.4825.5125.2925.34293,356
1/11/201725.1725.4125.1725.38483,630
1/10/201725.3125.3125.1025.14370,831
1/9/201725.5725.5725.3525.36287,701
1/6/201725.5525.6325.4725.56427,257
1/5/201725.5225.5825.4125.50514,284
1/4/201725.3625.4925.3625.45611,498
1/3/201725.4025.4025.2225.30595,256
12/30/201625.3425.3425.1725.24357,190
12/29/201625.1425.3025.1225.22423,160
12/28/201625.4025.4025.1025.11267,247
12/27/201625.4025.4325.2325.35252,488
12/23/201625.2125.2925.1525.27263,244
12/22/201625.0925.2425.0925.20353,349
12/21/201625.0225.1624.9625.08377,784
12/20/201625.3125.3125.2025.25359,924
12/19/201625.2325.3325.1225.20150,875
12/16/201624.9225.2024.8825.20440,981
12/15/201624.7224.8924.5224.84384,794
12/14/201625.1425.2124.6824.71531,326
12/13/201625.0925.2225.0225.20615,552
12/12/201625.0025.0924.9324.93467,099
12/9/201624.9124.9524.8224.88359,049
12/8/201624.8024.8824.6524.86349,112
12/7/201624.4124.7624.4124.75220,234
12/6/201624.5424.5424.3524.49401,933
12/5/201624.4424.5324.3224.50805,919
12/2/201624.3524.5024.3324.37349,623
12/1/201624.7324.7324.2524.26370,298
11/30/201624.7124.7824.5624.56393,748
11/29/201624.4624.5324.3424.49519,542
11/28/201624.6524.7124.5624.56263,725
11/25/201624.6024.6424.5224.5878,136
11/23/201624.5724.6424.4824.57555,044
11/21/201624.3424.5324.3124.51488,691
11/18/201623.9724.1323.9724.10424,742
11/17/201624.1524.2823.9924.01288,589
11/16/201624.1924.2223.9324.02504,331
11/15/201623.9624.2423.9024.22189,300
11/14/201623.7723.8323.5523.81890,774
11/11/201623.9723.9723.6923.77305,696
11/10/201624.3224.3223.8824.07228,024
11/9/201624.2724.3623.8724.25339,149
11/8/201624.1224.4024.1224.27136,005
11/7/201624.0324.2024.0124.19246,756
11/4/201624.1324.1323.8723.88170,804
11/3/201624.0524.1223.9624.00186,812
11/2/201624.3124.3123.8424.04207,383
11/1/201624.8824.8824.4224.45214,632
10/31/201624.7524.8424.6524.77214,597
10/28/201624.9125.0124.7424.79206,372
10/27/201625.0725.0724.8124.90176,623
10/26/201624.7524.9824.7224.95159,481
10/25/201624.9825.0124.8824.89123,644
10/24/201624.9825.1224.8224.99230,986
10/21/201624.9925.0624.9325.01178,944
10/20/201625.1125.1325.0025.12389,793
10/19/201625.1125.2525.0325.16350,235
10/18/201625.0625.0624.8325.0385,292
10/17/201624.8524.8724.7924.82163,065
10/14/201624.9425.0024.7824.79189,197
10/13/201624.7724.9624.6624.83312,108
10/12/201624.5924.8024.5924.80147,362
10/11/201624.9224.9224.5724.68362,746
10/10/201624.7725.0224.7724.98252,990
10/7/201624.7424.8424.6324.68286,160
10/6/201624.8224.8324.6624.73371,020
10/5/201624.8924.9524.7624.77424,326
10/4/201625.1625.1624.6024.69496,529
10/3/201625.3125.3125.0325.12323,612
9/30/201625.5125.5125.2925.32325,747
9/29/201625.5225.5325.2225.32178,773
9/28/201625.2025.5724.9825.51273,718
9/27/201625.2125.2625.1025.16239,762
9/26/201625.3925.4025.2625.26329,946
9/23/201625.4725.5125.2825.32185,718
9/22/201625.4625.5725.4225.50442,439
9/21/201624.8925.2924.8925.27259,932
9/20/201625.0925.1724.9825.00153,006
9/19/201624.9725.1224.9425.06211,634
9/16/201624.5024.8224.5024.78173,347
9/15/201624.6124.7624.5824.69118,205
9/14/201624.5324.8124.5224.59126,522
9/13/201624.9624.9624.4724.55331,072
9/12/201624.7125.2224.7025.14216,493
9/9/201625.4125.4124.9324.94203,440
9/8/201625.5625.7225.5325.66229,933
9/7/201625.2725.4525.2625.43219,712
9/6/201624.9025.2624.9025.23366,136
9/2/201624.6824.8724.6524.84199,878
9/1/201624.4324.5324.3524.53152,620
8/31/201624.5224.5224.2924.46186,929
8/30/201624.7924.7924.4924.51915,173
8/29/201624.6724.7624.6124.75262,868
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center