First Trust North Amer Engy InfrasETF (EMLP)
28.74
+0.20
(+0.72%)
USD |
NYSEARCA |
Apr 18, 16:00
28.74
0.00 (0.00%)
After-Hours: 18:49
EMLP Price: 28.74 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 28.38 | 28.61 | 28.30 | 28.54 | 159799.0 |
Apr 16, 2024 | 28.56 | 28.56 | 28.18 | 28.25 | 140526.0 |
Apr 15, 2024 | 29.01 | 29.15 | 28.52 | 28.56 | 161904.0 |
Apr 12, 2024 | 29.22 | 29.40 | 28.78 | 28.88 | 116598.0 |
Apr 11, 2024 | 29.29 | 29.29 | 28.99 | 29.18 | 144894.0 |
Apr 10, 2024 | 29.29 | 29.32 | 29.08 | 29.20 | 302079.0 |
Apr 09, 2024 | 29.70 | 29.70 | 29.45 | 29.57 | 237836.0 |
Apr 08, 2024 | 29.54 | 29.69 | 29.51 | 29.56 | 143096.0 |
Apr 05, 2024 | 29.46 | 29.56 | 29.28 | 29.50 | 210373.0 |
Apr 04, 2024 | 29.79 | 29.79 | 29.40 | 29.50 | 133474.0 |
Apr 03, 2024 | 29.57 | 29.71 | 29.54 | 29.64 | 170591.0 |
Apr 02, 2024 | 29.39 | 29.58 | 29.39 | 29.57 | 151702.0 |
Apr 01, 2024 | 29.53 | 29.53 | 29.33 | 29.40 | 177912.0 |
Mar 28, 2024 | 29.34 | 29.56 | 29.24 | 29.53 | 619628.0 |
Mar 27, 2024 | 28.86 | 29.30 | 28.86 | 29.25 | 224151.0 |
Mar 26, 2024 | 29.03 | 29.04 | 28.79 | 28.81 | 234326.0 |
Mar 25, 2024 | 28.89 | 29.07 | 28.88 | 28.90 | 228630.0 |
Mar 22, 2024 | 28.98 | 29.00 | 28.84 | 28.86 | 137105.0 |
Mar 21, 2024 | 28.89 | 29.05 | 28.86 | 28.96 | 176880.0 |
Mar 20, 2024 | 28.94 | 29.18 | 28.94 | 29.10 | 376797.0 |
Mar 19, 2024 | 28.82 | 29.04 | 28.79 | 29.04 | 349021.0 |
Mar 18, 2024 | 28.69 | 28.84 | 28.62 | 28.79 | 156995.0 |
Mar 15, 2024 | 28.54 | 28.78 | 28.54 | 28.66 | 131905.0 |
Mar 14, 2024 | 28.85 | 28.86 | 28.47 | 28.60 | 190901.0 |
Mar 13, 2024 | 28.90 | 29.07 | 28.82 | 28.84 | 122879.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.87
Minimum
Mar 23 2020
29.64
Maximum
Apr 03 2024
24.93
Average
25.32
Median
Oct 04 2019