$20.30 -0.18 (%) Frst Trt ETF IV Shs First Trust North American Energy Infra Fund - NYSEARCA

Feb. 5, 2016 | 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
2/5/201620.4120.4320.2020.30282,630
2/4/201620.3820.6120.2920.48347,477
2/3/201620.0220.3719.7420.35709,683
2/2/201619.7819.8719.5119.86266,118
2/1/201619.8720.0819.6620.03569,122
1/29/201619.8220.0919.8120.05185,760
1/28/201619.3519.8818.9519.64334,920
1/27/201619.0719.3118.8019.10402,626
1/26/201618.7719.1518.6719.11675,456
1/25/201618.9319.2518.5918.62430,462
1/22/201618.6119.1618.6119.10407,902
1/21/201617.7818.3917.7018.23532,614
1/20/201618.0818.0817.2217.701,176,080
1/19/201618.6318.6918.0918.311,506,040
1/15/201618.7718.8218.4318.62507,373
1/14/201618.6119.2018.5319.15607,426
1/13/201619.2319.3418.4418.55432,285
1/12/201619.4519.5518.6419.07775,250
1/11/201619.6219.6419.0819.27317,099
1/8/201619.4419.7819.3519.58349,787
1/7/201619.6019.7619.3119.38432,763
1/6/201620.0420.1019.7919.89580,991
1/5/201620.2320.3820.0220.35436,636
1/4/201620.1420.2719.9220.26492,458
12/31/201520.0520.2519.8220.181,090,360
12/30/201519.9920.1619.8819.991,148,420
12/29/201520.3620.3820.0620.151,402,450
12/28/201520.0720.2219.8720.201,029,340
12/24/201520.3020.5020.2820.39218,275
12/23/201519.9020.4019.8820.401,434,330
12/22/201519.6420.0319.6119.961,577,020
12/21/201519.5319.6119.3419.611,441,020
12/18/201519.5019.5419.3519.381,085,520
12/17/201519.8419.8719.3819.57833,069
12/16/201519.3819.9119.2819.86937,460
12/15/201519.3019.4519.1919.29841,951
12/14/201519.2519.2918.9219.16552,432
12/11/201519.7319.7319.2319.31543,394
12/10/201520.0420.2219.8419.891,328,610
12/9/201519.4420.1819.4420.05760,063
12/8/201519.0619.6219.0119.451,015,600
12/7/201519.8619.8619.1019.42982,249
12/4/201520.4020.4219.9720.05985,298
12/3/201521.0321.0320.4320.491,174,800
12/2/201521.4321.4320.9020.97978,866
12/1/201521.6221.7121.3421.50499,893
11/30/201521.4821.7121.4821.56597,738
11/27/201521.5921.6621.5421.60299,243
11/25/201521.7921.7921.6421.73285,750
11/24/201521.6521.8321.6221.80399,314
11/23/201521.7121.8721.6221.68481,422
11/20/201521.9222.0121.6821.72478,775
11/19/201521.9522.0021.8021.87610,042
11/18/201521.8522.0021.6821.95492,928
11/17/201522.1222.1421.7721.84557,696
11/16/201521.5122.0721.5122.07386,871
11/13/201521.5721.6721.3421.52318,832
11/12/201521.8521.9521.6021.64477,853
11/11/201522.3122.3221.9522.05475,763
11/10/201522.2722.3822.1822.28843,268
11/9/201522.4222.5022.2122.31577,613
11/6/201522.8222.8222.3122.43470,426
11/5/201523.1523.2722.8523.02406,382
11/4/201523.5023.5723.0323.18379,701
11/3/201523.1523.5523.1523.45308,863
10/30/201522.9423.2122.7923.08297,110
10/29/201522.7922.9822.7122.96262,180
10/28/201522.5922.9422.5222.79474,139
10/26/201523.0923.0922.7922.831,050,930
10/23/201523.3923.3922.9823.09286,331
10/22/201523.3323.4623.1423.34339,466
10/21/201523.7223.7923.4323.46167,763
10/20/201523.6023.7823.5323.71162,472
10/19/201523.7223.7223.4623.63124,483
10/16/201523.7523.8423.6923.78104,036
10/15/201523.4323.7323.3323.71255,431
10/14/201523.3923.4623.2323.42176,724
10/13/201523.5723.6723.4023.40528,968
10/12/201523.7923.7923.5223.62200,525
10/9/201523.8823.8823.6423.79129,142
10/8/201523.5223.9123.4523.82289,301
10/7/201523.4923.7223.4323.58346,848
10/6/201523.3923.5723.2423.33292,248
10/5/201522.8323.3922.8323.37261,885
10/2/201522.0622.7222.0322.70297,711
10/1/201521.9722.2121.9022.14769,212
9/30/201521.2721.9021.1921.88477,572
9/29/201521.5621.6720.9021.01683,969
9/28/201522.2922.2921.5221.52541,984
9/25/201522.2322.4022.1722.28530,632
9/24/201522.1122.1821.8422.17308,758
9/23/201522.6022.6522.1522.16269,030
9/22/201523.0723.0722.7722.84173,169
9/21/201523.0123.2322.9623.17372,674
9/18/201522.9123.1222.9022.93227,422
9/17/201522.8823.3822.8323.12298,613
9/16/201522.5722.9222.5722.90242,544
9/15/201522.5022.5922.4322.58135,336
9/14/201522.5522.6422.4222.46196,249
9/11/201522.7622.7622.4422.54299,992
  • Showing 1-100 of 905 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center