$28.46 +0.24 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMLP historical data

Date Open High Low Close Volume
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
9/4/201428.3228.3228.0228.12270,076
9/3/201428.1928.2728.1828.22176,063
9/2/201428.2928.2928.0828.15285,808
8/29/201428.1728.2428.1028.23516,716
8/28/201428.0828.1428.0128.1396,879
8/27/201427.9228.1027.9228.09275,615
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
  • Showing 1-100 of 610 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center