$27.41 -0.22 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Apr. 21, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
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
3/9/201526.7426.8526.5026.52220,949
3/6/201527.1527.1526.6326.68339,903
3/5/201527.2127.3627.2027.24282,121
3/4/201527.4227.4227.0827.18290,227
3/3/201527.0627.3827.0627.36258,986
3/2/201527.5027.5027.1027.16350,181
2/27/201527.4327.4827.2627.47364,401
2/26/201527.7627.7727.2627.32203,130
2/25/201527.9927.9927.7427.78482,535
2/24/201528.0028.0027.7727.88476,664
2/23/201527.8427.9227.7527.87240,239
2/20/201527.8827.9527.7627.95219,209
2/19/201527.7927.8927.7027.84240,029
2/18/201527.8127.9427.7027.94401,441
2/17/201527.8227.8727.6927.82369,692
2/13/201528.0728.0727.7227.82473,414
2/12/201527.7427.8927.6927.85350,767
2/11/201527.7227.7727.5227.58808,543
2/10/201527.7127.9127.4727.88463,792
2/9/201527.8827.9727.5427.62325,819
2/6/201528.5228.5227.7527.84459,860
2/5/201528.2528.5128.1728.45699,009
2/4/201528.3928.3928.0028.05420,369
2/3/201528.2528.6028.1328.49436,784
2/2/201527.9928.1527.7628.091,225,010
1/30/201527.8328.2027.6027.81331,107
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
  • Showing 1-100 of 705 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center